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 (%)
Jul 29, 2022 0.1450 0 -0.01(-3.33%)
Jul 28, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Jul 27, 2022 0.1500 0.1500 0.1450 0.1450 1,500 +0.00(+0.00%)
Jul 26, 2022 0.1500 0.1500 0.1450 0.1450 10,009 +0.00(+3.57%)
Jul 25, 2022 0.1500 0.1500 0.1400 0.1400 1,347 -0.00(-3.45%)
Jul 22, 2022 0.1500 0.1500 0.1400 0.1450 14,500 -0.01(-6.45%)
Jul 21, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Jul 20, 2022 0.1450 0.1500 0.1400 0.1450 23,000 +0.01(+11.54%)
Jul 19, 2022 0.1550 0.1550 0.1250 0.1300 24,094 +0.00(+0.00%)
Jul 18, 2022 0.1500 0.1550 0.1200 0.1300 272,007 -0.01(-7.14%)
Jul 15, 2022 0.1450 0.1450 0.1400 0.1400 24,000 -0.01(-6.67%)
Jul 14, 2022 0.1500 0.1500 0.1500 0.1500 1,254 +0.00(+0.00%)
Jul 13, 2022 0.1500 0.1500 0.1400 0.1500 20,000 -0.01(-3.23%)
Jul 12, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Jul 11, 2022 0.1500 0.1500 0.1500 0.1500 22,500 -0.01(-3.23%)
Jul 08, 2022 0.1500 0.1550 0.1500 0.1550 11,500 +0.01(+6.90%)
Jul 07, 2022 0.1550 0.1550 0.1450 0.1450 2,500 -0.01(-6.45%)
Jul 06, 2022 0.1550 0.1550 0.1450 0.1550 30,500 +0.00(+0.00%)
Jul 05, 2022 0.1500 0.1550 0.1400 0.1550 12,000 +0.01(+10.71%)
Jul 04, 2022 0.1550 0.1550 0.1400 0.1400 13,893 -0.01(-6.67%)
Jun 30, 2022 0.1500 0 +0.01(+7.14%)
Jun 29, 2022 0.1400 0.1400 0.1200 0.1400 125,200 -0.01(-6.67%)
Jun 28, 2022 0.1550 0.1550 0.1200 0.1500 15,500 +0.00(+0.00%)
Jun 27, 2022 0.1500 0.1500 0.1500 0.1500 5,504 +0.00(+0.00%)
Jun 24, 2022 0.1500 0.1500 0.1400 0.1500 13,400 +0.00(+0.00%)
Jun 23, 2022 0.1500 0.1500 0.1500 0.1500 900 +0.00(+0.00%)
Jun 22, 2022 0.1500 0.1500 0.1450 0.1500 18,601 +0.00(+0.00%)
Jun 21, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 20, 2022 0.1450 0.1500 0.1450 0.1500 18,502 +0.01(+7.14%)
Jun 17, 2022 0.1400 0.1400 0.1400 0.1400 7,000 +0.00(+0.00%)
Jun 16, 2022 0.1500 0.1500 0.1400 0.1400 5,150 -0.01(-6.67%)
Jun 15, 2022 0.1400 0.1500 0.1400 0.1500 5,000 +0.01(+7.14%)
Jun 14, 2022 0.1500 0.1500 0.1300 0.1400 11,500 -0.00(-3.45%)
Jun 13, 2022 0.1450 0.1500 0.1350 0.1450 32,365 +0.00(+0.00%)
Jun 10, 2022 0.1450 0.1450 0.1450 0.1450 900 +0.00(+3.57%)
Jun 09, 2022 0.1700 0.1700 0.1400 0.1400 199,472 -0.03(-17.65%)
Jun 08, 2022 0.1800 0.1800 0.1650 0.1700 22,550 -0.01(-5.56%)
Jun 07, 2022 0.1600 0.1800 0.1600 0.1800 11,599 +0.02(+16.13%)
Jun 06, 2022 0.1550 0.1550 0.1550 0.1550 42,500 +0.01(+3.33%)
Jun 03, 2022 0.1650 0.1650 0.1500 0.1500 120,925 -0.02(-9.09%)
Jun 02, 2022 0.1650 0.1650 0.1650 0.1650 15,800 +0.01(+3.13%)
Jun 01, 2022 0.1500 0.1600 0.1500 0.1600 25,000 +0.02(+10.34%)
May 31, 2022 0.1800 0.1800 0.1400 0.1450 64,610 -0.01(-3.33%)
May 30, 2022 0.1550 0.1650 0.1500 0.1500 129,500 +0.00(+0.00%)
May 27, 2022 0.1650 0.1700 0.1500 0.1500 38,620 +0.00(+0.00%)
May 26, 2022 0.1850 0.1850 0.1500 0.1500 28,500 -0.02(-14.29%)
May 25, 2022 0.1900 0.1900 0.1750 0.1750 1,500 -0.01(-2.78%)
May 24, 2022 0.1900 0.1900 0.1800 0.1800 7,115 -0.01(-2.70%)
May 20, 2022 0.1850 0 +0.01(+2.78%)
May 19, 2022 0.1600 0.1800 0.1600 0.1800 20,500 +0.02(+12.50%)
May 18, 2022 0.1700 0.1700 0.1550 0.1600 24,650 -0.01(-5.88%)
May 17, 2022 0.1900 0.1900 0.1600 0.1700 53,994 -0.00(-2.86%)
May 16, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.02(-7.89%)
May 13, 2022 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
May 12, 2022 0.2000 0.2000 0.1900 0.1900 23,476 -0.01(-2.56%)
May 11, 2022 0.1950 0.1950 0.1950 0.1950 600 +0.01(+2.63%)
May 10, 2022 0.1900 0.2000 0.1900 0.1900 27,250 +0.00(+0.00%)
May 09, 2022 0.2000 0.2200 0.1750 0.1900 69,750 -0.01(-5.00%)
May 06, 2022 0.2100 0.2100 0.2000 0.2000 78,552 -0.02(-11.11%)
May 05, 2022 0.2350 0.2350 0.2250 0.2250 16,852 -0.01(-6.25%)
May 04, 2022 0.2400 0.2400 0.2400 0.2400 13,455 +0.00(+0.00%)
May 03, 2022 0.2500 0.2500 0.2300 0.2400 11,700 -0.01(-2.04%)
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.