Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CDX )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 1:17 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 29, 2021 0.3500 0.3750 0.3500 0.3600 50,155 +0.02(+4.35%)
Jul 28, 2021 0.3600 0.3600 0.3300 0.3450 40,535 +0.00(+1.47%)
Jul 27, 2021 0.3400 0.3500 0.3400 0.3400 27,810 +0.01(+3.03%)
Jul 26, 2021 0.3500 0.3500 0.3300 0.3300 29,483 -0.02(-7.04%)
Jul 23, 2021 0.3850 0.3850 0.3200 0.3550 142,438 -0.03(-6.58%)
Jul 22, 2021 0.3850 0.3900 0.3700 0.3800 35,757 +0.00(+0.00%)
Jul 21, 2021 0.3900 0.3900 0.3500 0.3800 76,668 -0.01(-2.56%)
Jul 20, 2021 0.4100 0.4100 0.3900 0.3900 31,862 -0.03(-7.14%)
Jul 19, 2021 0.4200 0.4200 0.4200 0.4200 17,075 +0.00(+0.00%)
Jul 16, 2021 0.4150 0.4700 0.4100 0.4200 40,898 -0.01(-1.18%)
Jul 15, 2021 0.4150 0.4250 0.4100 0.4250 44,267 +0.02(+3.66%)
Jul 14, 2021 0.4100 0.4150 0.4000 0.4100 23,505 +0.00(+0.00%)
Jul 13, 2021 0.4350 0.4350 0.4100 0.4100 48,498 -0.02(-4.65%)
Jul 12, 2021 0.4500 0.4550 0.4200 0.4300 108,835 -0.02(-4.44%)
Jul 09, 2021 0.4450 0.4500 0.4400 0.4500 39,785 +0.03(+5.88%)
Jul 08, 2021 0.4250 0.4400 0.4200 0.4250 44,150 -0.01(-1.16%)
Jul 07, 2021 0.4600 0.4600 0.4250 0.4300 244,855 -0.01(-2.27%)
Jul 06, 2021 0.4500 0.4500 0.4400 0.4400 37,434 -0.01(-2.22%)
Jul 05, 2021 0.4500 0.4800 0.4500 0.4500 20,995 -0.02(-4.26%)
Jul 02, 2021 0.4600 0.4800 0.4500 0.4700 48,810 +0.01(+2.17%)
Jun 30, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 29, 2021 0.4400 0.4800 0.4300 0.4500 51,675 +0.02(+4.65%)
Jun 28, 2021 0.4350 0.4400 0.4250 0.4300 16,624 +0.00(+0.00%)
Jun 25, 2021 0.4600 0.4600 0.4300 0.4300 54,042 -0.04(-7.53%)
Jun 24, 2021 0.4400 0.4700 0.4400 0.4650 32,912 +0.03(+6.90%)
Jun 23, 2021 0.4800 0.4800 0.4300 0.4350 66,715 +0.01(+1.16%)
Jun 22, 2021 0.4500 0.4500 0.4300 0.4300 48,350 -0.03(-6.52%)
Jun 21, 2021 0.4700 0.4800 0.4600 0.4600 6,935 -0.02(-4.17%)
Jun 18, 2021 0.4900 0.4900 0.4300 0.4800 50,241 +0.01(+2.13%)
Jun 17, 2021 0.4700 0.4900 0.4700 0.4700 67,525 -0.01(-1.05%)
Jun 16, 2021 0.4800 0.4800 0.4700 0.4750 20,885 -0.01(-1.04%)
Jun 15, 2021 0.4700 0.4800 0.4600 0.4800 43,894 +0.03(+6.67%)
Jun 14, 2021 0.4500 0.4600 0.4500 0.4500 10,300 +0.02(+4.65%)
Jun 11, 2021 0.4400 0.4600 0.4300 0.4300 20,325 -0.01(-2.27%)
Jun 10, 2021 0.4600 0.4600 0.4100 0.4400 31,400 +0.02(+4.76%)
Jun 09, 2021 0.4600 0.4600 0.4000 0.4200 173,681 -0.03(-6.67%)
Jun 08, 2021 0.4600 0.4700 0.4500 0.4500 9,145 -0.02(-4.26%)
Jun 07, 2021 0.4800 0.4850 0.4600 0.4700 94,111 +0.03(+6.82%)
Jun 04, 2021 0.4900 0.4900 0.4400 0.4400 37,767 -0.05(-10.20%)
Jun 03, 2021 44.00 0.4900 0.4400 0.4900 7,550,100 +0.03(+6.52%)
Jun 02, 2021 0.4950 0.5000 0.4400 0.4600 190,549 -0.02(-4.17%)
Jun 01, 2021 0.4700 0.4800 0.4700 0.4800 21,267 -0.01(-2.04%)
May 31, 2021 0.4900 0.5000 0.4600 0.4900 71,317 +0.02(+3.16%)
May 28, 2021 0.4200 0.5000 0.4000 0.4750 407,445 +0.05(+13.10%)
May 27, 2021 0.3900 0.4200 0.3900 0.4200 274,661 +0.04(+10.53%)
May 26, 2021 0.3650 0.3800 0.3600 0.3800 76,725 +0.01(+2.70%)
May 25, 2021 0.3800 0.3800 0.3700 0.3700 79,971 +0.00(+0.00%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 20, 2021 0.3700 0.3800 0.3700 0.3700 115,142 +0.00(+0.00%)
May 19, 2021 0.3700 0.3800 0.3600 0.3700 107,100 +0.01(+2.78%)
May 18, 2021 0.3800 0.3800 0.3600 0.3600 11,682 -0.01(-1.37%)
May 17, 2021 0.3700 0.4100 0.3600 0.3650 75,085 +0.02(+4.29%)
May 14, 2021 0.3600 0.3600 0.3300 0.3500 112,756 -0.01(-2.78%)
May 13, 2021 0.3600 0.3600 0.3600 0.3600 26,464 -0.02(-4.00%)
May 12, 2021 0.3850 0.3850 0.3500 0.3750 117,530 -0.02(-3.85%)
May 11, 2021 0.4100 0.4100 0.3900 0.3900 95,134 -0.02(-6.02%)
May 10, 2021 0.4150 0.4150 0.4100 0.4150 56,963 +0.02(+5.06%)
May 07, 2021 0.3850 0.4200 0.3850 0.3950 57,757 +0.02(+5.33%)
May 06, 2021 0.3750 0.3900 0.3700 0.3750 94,225 +0.01(+1.35%)
May 05, 2021 0.4250 0.4300 0.3600 0.3700 144,649 -0.05(-11.90%)
May 04, 2021 0.4500 0.4500 0.4100 0.4200 201,581 -0.03(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.