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 )

0.1250 UNCHANGED
Last Price Updated: 3:48 PM EDT, Jun 4, 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 (%)
Aug 31, 2021 0.2300 0.3450 0.2000 0.3300 874,701 +0.11(+50.00%)
Aug 30, 2021 0.3000 0.3000 0.2150 0.2200 477,251 -0.07(-24.14%)
Aug 27, 2021 0.3000 0.3000 0.2900 0.2900 39,066 -0.01(-3.33%)
Aug 26, 2021 0.3200 0.3200 0.3000 0.3000 44,630 -0.02(-6.25%)
Aug 25, 2021 0.3300 0.3300 0.3200 0.3200 29,079 +0.01(+3.23%)
Aug 24, 2021 0.2850 0.3100 0.2850 0.3100 110,757 +0.02(+6.90%)
Aug 23, 2021 0.3350 0.3350 0.2800 0.2900 106,939 -0.04(-12.12%)
Aug 20, 2021 0.3350 0.3400 0.3300 0.3300 8,500 +0.01(+3.13%)
Aug 19, 2021 0.3450 0.3450 0.3000 0.3200 122,721 -0.02(-5.88%)
Aug 18, 2021 0.3400 0.3400 0.3400 0.3400 1,436 +0.01(+3.03%)
Aug 17, 2021 0.3400 0.3400 0.3200 0.3300 97,705 -0.01(-2.94%)
Aug 16, 2021 0.3550 0.3550 0.3350 0.3400 37,287 -0.01(-2.86%)
Aug 13, 2021 0.3700 0.3700 0.3400 0.3500 41,122 -0.02(-5.41%)
Aug 12, 2021 0.3750 0.3750 0.3600 0.3700 77,400 +0.00(+0.00%)
Aug 11, 2021 0.3700 0.3700 0.3600 0.3700 31,787 +0.00(+0.00%)
Aug 10, 2021 0.3500 0.3700 0.3500 0.3700 62,915 +0.03(+8.82%)
Aug 09, 2021 0.3600 0.3600 0.3400 0.3400 34,720 -0.01(-2.86%)
Aug 06, 2021 0.3650 0.3650 0.3450 0.3500 45,058 -0.01(-2.78%)
Aug 05, 2021 0.3650 0.3650 0.3500 0.3600 40,873 +0.00(+0.00%)
Aug 04, 2021 0.3550 0.3700 0.3500 0.3600 21,700 +0.02(+4.35%)
Aug 03, 2021 0.3950 0.3950 0.3400 0.3450 14,321 -0.02(-4.17%)
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%)
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.