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: 3:50 PM EDT, May 17, 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 (%)
May 17, 2024 0.1200 0.1250 0.1050 0.1200 30,200 +0.00(+0.00%)
May 16, 2024 0.1150 0.1200 0.1100 0.1200 23,000 +0.01(+9.09%)
May 15, 2024 0.1150 0.1150 0.1100 0.1100 8,000 +0.00(+0.00%)
May 14, 2024 0.1150 0.1150 0.1100 0.1100 11,500 +0.01(+4.76%)
May 13, 2024 0.1000 0.1050 0.1000 0.1050 6,000 +0.00(+0.00%)
May 10, 2024 0.1200 0.1200 0.1050 0.1050 44,702 -0.01(-12.50%)
May 09, 2024 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 08, 2024 0.1150 0.1200 0.1150 0.1200 24,500 -0.01(-4.00%)
May 07, 2024 0.1300 0.1300 0.1100 0.1250 16,013 +0.01(+4.17%)
May 06, 2024 0.1100 0.1200 0.1100 0.1200 28,001 +0.00(+4.35%)
May 03, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.00%)
May 02, 2024 0.1200 0.1200 0.1100 0.1150 36,150 +0.00(+0.00%)
May 01, 2024 0.1200 0.1200 0.1150 0.1150 19,000 +0.00(+0.00%)
Apr 30, 2024 0.1150 0.1200 0.1150 0.1150 11,000 -0.00(-4.17%)
Apr 29, 2024 0.1250 0.1250 0.1200 0.1200 3,500 -0.01(-4.00%)
Apr 26, 2024 0.1250 0.1250 0.1250 0.1250 5,450 +0.00(+0.00%)
Apr 25, 2024 0.1300 0.1300 0.1250 0.1250 4,000 -0.01(-3.85%)
Apr 24, 2024 0.1300 0.1300 0.1300 0.1300 500 -0.01(-3.70%)
Apr 23, 2024 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Apr 22, 2024 0.1300 0.1300 0.1300 0.1300 9,530 +0.01(+8.33%)
Apr 19, 2024 0.1250 0.1250 0.1100 0.1200 35,000 -0.01(-4.00%)
Apr 18, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Apr 17, 2024 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Apr 16, 2024 0.1350 0.1350 0.1200 0.1250 32,000 -0.01(-7.41%)
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 3,492 -0.01(-3.57%)
Apr 12, 2024 0.1300 0.1400 0.1300 0.1400 47,500 +0.01(+7.69%)
Apr 11, 2024 0.1400 0.1400 0.1300 0.1300 6,000 +0.00(+0.00%)
Apr 10, 2024 0.1250 0.1400 0.1250 0.1300 101,993 +0.01(+4.00%)
Apr 09, 2024 0.1250 0.1250 0.1200 0.1250 20,500 +0.01(+8.70%)
Apr 08, 2024 0.1350 0.1350 0.1100 0.1150 72,002 -0.02(-14.81%)
Apr 05, 2024 0.1150 0.1350 0.1150 0.1350 45,500 +0.02(+17.39%)
Apr 04, 2024 0.1200 0.1200 0.1150 0.1150 31,000 -0.00(-4.17%)
Apr 03, 2024 0.1250 0.1350 0.1200 0.1200 59,500 -0.01(-4.00%)
Apr 02, 2024 0.1150 0.1250 0.1150 0.1250 33,500 +0.01(+4.17%)
Apr 01, 2024 0.1300 0.1300 0.1200 0.1200 17,000 -0.01(-7.69%)
Mar 28, 2024 0.1300 0 +0.02(+18.18%)
Mar 27, 2024 0.1350 0.1350 0.0950 0.1100 163,497 -0.03(-21.43%)
Mar 26, 2024 0.1200 0.1400 0.1150 0.1400 129,500 +0.03(+21.74%)
Mar 25, 2024 0.1150 0.1200 0.1150 0.1150 9,150 +0.00(+0.00%)
Mar 22, 2024 0.1100 0.1200 0.0900 0.1150 223,065 +0.01(+9.52%)
Mar 21, 2024 0.1100 0.1100 0.1050 0.1050 11,996 -0.01(-4.55%)
Mar 20, 2024 0.0950 0.1100 0.0850 0.1100 148,593 +0.02(+22.22%)
Mar 19, 2024 0.0900 0.0900 0.0900 0.0900 22,400 +0.00(+0.00%)
Mar 18, 2024 0.0900 0.0900 0.0900 0.0900 21,646 +0.00(+0.00%)
Mar 13, 2024 0.0900 0 -0.01(-5.26%)
Mar 12, 2024 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 11, 2024 0.0950 0.0950 0.0800 0.0950 61,525 +0.01(+11.76%)
Mar 08, 2024 0.0950 0.0950 0.0850 0.0850 10,000 -0.01(-10.53%)
Mar 07, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 06, 2024 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+11.76%)
Mar 05, 2024 0.0950 0.0950 0.0850 0.0850 3,000 -0.00(-5.56%)
Mar 04, 2024 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Mar 01, 2024 0.0950 0.0950 0.0850 0.0900 38,291 -0.01(-5.26%)
Feb 29, 2024 0.1000 0.1000 0.0950 0.0950 7,000 +0.00(+0.00%)
Feb 28, 2024 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Feb 27, 2024 0.1000 0.1000 0.0950 0.0950 3,000 +0.00(+0.00%)
Feb 26, 2024 0.0950 0.0950 0.0950 0.0950 22,000 +0.00(+0.00%)
Feb 23, 2024 0.1050 0.1050 0.0950 0.0950 3,600 -0.01(-9.52%)
Feb 22, 2024 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Feb 21, 2024 0.1050 0.1050 0.0950 0.0950 11,000 +0.00(+0.00%)
Feb 20, 2024 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
Feb 16, 2024 0.1000 0 +0.00(+0.00%)
Feb 15, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 14, 2024 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Feb 13, 2024 0.0950 0.0950 0.0950 0.0950 28,000 +0.00(+0.00%)
Feb 12, 2024 0.0950 0.0950 0.0950 0.0950 10,125 +0.00(+0.00%)
Feb 09, 2024 0.1000 0.1000 0.0950 0.0950 67,500 -0.01(-5.00%)
Feb 08, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 07, 2024 0.1000 0.1000 0.0950 0.0950 131,000 -0.01(-5.00%)
Feb 06, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Feb 05, 2024 0.1000 0.1000 0.0950 0.0950 105,450 -0.01(-5.00%)
Feb 02, 2024 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Feb 01, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Jan 31, 2024 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
Jan 30, 2024 0.0950 0.0950 0.0950 0.0950 19,144 -0.01(-9.52%)
Jan 29, 2024 0.1050 0.1050 0.0900 0.1050 51,000 +0.00(+5.00%)
Jan 26, 2024 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jan 25, 2024 0.1100 0.1100 0.1000 0.1000 8,000 +0.00(+0.00%)
Jan 24, 2024 0.1000 0.1000 0.1000 0.1000 54,327 +0.01(+11.11%)
Jan 23, 2024 0.1000 0.1000 0.0900 0.0900 16,500 -0.01(-10.00%)
Jan 22, 2024 0.1150 0.1150 0.1000 0.1000 17,000 -0.00(-4.76%)
Jan 19, 2024 0.1000 0.1100 0.1000 0.1050 36,500 +0.00(+0.00%)
Jan 18, 2024 0.0950 0.1050 0.1050 0.1050 38,526 +0.00(+5.00%)
Jan 17, 2024 0.1050 0.1100 0.1000 0.1000 123,900 -0.00(-4.76%)
Jan 16, 2024 0.1000 0.1100 0.1000 0.1050 27,000 +0.00(+5.00%)
Jan 15, 2024 0.1050 0.1050 0.1000 0.1000 19,500 +0.00(+0.00%)
Jan 12, 2024 0.0950 0.1000 0.0950 0.1000 130,300 +0.01(+5.26%)
Jan 11, 2024 0.0900 0.0950 0.0850 0.0950 13,000 +0.01(+5.56%)
Jan 10, 2024 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Jan 09, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.0950 0.0950 3,000 -0.01(-5.00%)
Jan 05, 2024 0.1000 0.1050 0.0950 0.1000 80,500 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.1000 0.1000 78,500 +0.01(+11.11%)
Jan 03, 2024 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-5.26%)
Jan 02, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Dec 29, 2023 0.0900 0 -0.01(-5.26%)
Dec 28, 2023 0.0800 0.1000 0.0800 0.0950 116,200 +0.01(+5.56%)
Dec 27, 2023 0.0850 0.1000 0.0850 0.0900 85,000 +0.00(+0.00%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Dec 20, 2023 0.1000 0.1000 0.0900 0.0950 54,000 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.0950 0.0950 5,500 -0.01(-5.00%)
Dec 18, 2023 0.1000 0.1000 0.1000 0.1000 9,751 -0.01(-13.04%)
Dec 15, 2023 0.1150 0.1150 0.1150 0.1150 600 +0.00(+0.00%)
Dec 14, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Dec 13, 2023 0.1000 0.1100 0.0950 0.1100 31,000 +0.01(+4.76%)
Dec 12, 2023 0.1100 0.1100 0.1050 0.1050 3,000 +0.00(+0.00%)
Dec 11, 2023 0.1050 0.1050 0.1000 0.1050 54,092 +0.00(+5.00%)
Dec 08, 2023 0.1100 0.1100 0.0950 0.1000 38,000 -0.02(-16.67%)
Dec 07, 2023 0.1150 0.1200 0.1100 0.1200 24,000 +0.00(+4.35%)
Dec 06, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Dec 05, 2023 0.1100 0.1150 0.0950 0.1150 41,000 +0.01(+4.55%)
Dec 04, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 01, 2023 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 30, 2023 0.1200 0.1200 0.1100 0.1100 24,001 +0.00(+0.00%)
Nov 29, 2023 0.1100 0.1100 0.1100 0.1100 40,000 +0.01(+10.00%)
Nov 28, 2023 0.0900 0.1000 0.0900 0.1000 31,500 +0.01(+11.11%)
Nov 27, 2023 0.1000 0.1000 0.0900 0.0900 50,000 -0.01(-10.00%)
Nov 23, 2023 0.1000 0 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Nov 21, 2023 0.1000 0.1000 0.1000 0.1000 1,760 +0.00(+0.00%)
Nov 20, 2023 0.1000 0.1050 0.1000 0.1000 77,500 +0.01(+5.26%)
Nov 17, 2023 0.1000 0.1000 0.0950 0.0950 5,500 -0.01(-5.00%)
Nov 16, 2023 0.1050 0.1050 0.0950 0.1000 67,500 -0.00(-4.76%)
Nov 15, 2023 0.1100 0.1100 0.1050 0.1050 54,500 -0.01(-4.55%)
Nov 14, 2023 0.1200 0.1200 0.1100 0.1100 3,500 -0.01(-8.33%)
Nov 13, 2023 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Nov 10, 2023 0.1200 0.1200 0.1200 0.1200 1,000 +0.01(+9.09%)
Nov 09, 2023 0.1200 0.1200 0.1100 0.1100 51,836 -0.02(-15.38%)
Nov 08, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Nov 07, 2023 0.1350 0.1350 0.1250 0.1250 14,201 -0.01(-3.85%)
Nov 06, 2023 0.1350 0.1350 0.1300 0.1300 28,988 +0.01(+4.00%)
Nov 03, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.01(+13.64%)
Nov 02, 2023 0.1350 0.1350 0.1100 0.1100 8,500 -0.01(-12.00%)
Nov 01, 2023 0.1200 0.1400 0.1200 0.1250 40,500 +0.01(+4.17%)
Oct 31, 2023 0.1100 0.1200 0.1100 0.1200 21,500 +0.01(+9.09%)
Oct 30, 2023 0.1300 0.1300 0.1100 0.1100 3,500 +0.01(+10.00%)
Oct 27, 2023 0.1300 0.1300 0.0950 0.1000 66,038 -0.02(-20.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 12,000 +0.01(+4.17%)
Oct 25, 2023 0.1250 0.1250 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 24, 2023 0.1250 0.1300 0.1200 0.1200 23,500 -0.02(-14.29%)
Oct 23, 2023 0.1050 0.1400 0.0900 0.1400 71,000 +0.04(+33.33%)
Oct 20, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+5.00%)
Oct 19, 2023 0.1050 0.1050 0.0900 0.1000 30,400 -0.00(-4.76%)
Oct 18, 2023 0.1100 0.1100 0.1000 0.1050 4,120 +0.00(+0.00%)
Oct 17, 2023 0.1000 0.1050 0.0900 0.1050 52,000 +0.00(+5.00%)
Oct 16, 2023 0.0950 0.1100 0.0850 0.1000 41,000 +0.01(+5.26%)
Oct 13, 2023 0.0700 0.0950 0.0700 0.0950 49,500 +0.02(+35.71%)
Oct 12, 2023 0.0750 0.0800 0.0700 0.0700 33,100 -0.00(-6.67%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 15,013 -0.01(-6.25%)
Oct 10, 2023 0.0900 0.0900 0.0800 0.0800 19,000 +0.00(+0.00%)
Oct 06, 2023 0.0800 0 +0.00(+0.00%)
Oct 05, 2023 0.0950 0.0950 0.0800 0.0800 19,500 -0.02(-20.00%)
Oct 04, 2023 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Oct 03, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 02, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Sep 29, 2023 0.0950 0.0950 0.0900 0.0900 22,000 +0.00(+0.00%)
Sep 28, 2023 0.0950 0.0950 0.0900 0.0900 13,000 -0.01(-5.26%)
Sep 27, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Sep 26, 2023 0.0900 0.1000 0.0850 0.0850 28,000 +0.01(+6.25%)
Sep 25, 2023 0.1000 0.0800 0.0800 0.0800 118,000 -0.01(-15.79%)
Sep 22, 2023 0.0950 0.0950 0.0950 0.0950 24,000 +0.01(+5.56%)
Sep 21, 2023 0.1000 0.1000 0.0700 0.0900 66,500 -0.01(-10.00%)
Sep 20, 2023 0.1000 0.1000 0.0900 0.1000 5,500 +0.00(+0.00%)
Sep 19, 2023 0.0950 0.1000 0.1000 0.1000 110,600 +0.00(+0.00%)
Sep 18, 2023 0.1000 0.1000 0.1000 0.1000 9,040 +0.00(+0.00%)
Sep 15, 2023 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
Sep 14, 2023 0.1000 0.1000 0.1000 0.1000 12,005 +0.00(+0.00%)
Sep 13, 2023 0.1100 0.1100 0.0950 0.1000 49,914 -0.01(-9.09%)
Sep 12, 2023 0.1100 0.1100 0.1050 0.1100 12,000 +0.00(+0.00%)
Sep 11, 2023 0.1100 0.1200 0.1100 0.1100 1,575 +0.00(+0.00%)
Sep 08, 2023 0.1200 0.1200 0.1100 0.1100 7,300 -0.01(-4.35%)
Sep 07, 2023 0.1300 0.1300 0.1150 0.1150 5,100 +0.01(+9.52%)
Sep 06, 2023 0.1100 0.1100 0.1050 0.1050 9,500 -0.01(-4.55%)
Sep 05, 2023 0.1100 0.1100 0.1100 0.1100 10,150 +0.00(+0.00%)
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.