Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(CBOE: CLL )

1,587.73 USD +4.35 (+0.27%)
Daily Price Updated: 4:14 PM EDT, Jun 11, 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 29, 2020 1043 1051 1039 1051 0 +5.72(+0.55%)
May 28, 2020 1049 1055 1044 1045 0 -2.56(-0.24%)
May 27, 2020 1044 1048 1030 1047 0 +11.59(+1.12%)
May 26, 2020 1043 1043 1035 1036 0 +10.41(+1.02%)
May 22, 2020 1025 1025 1025 1025 0 +2.49(+0.24%)
May 21, 2020 1029 1031 1019 1023 0 -5.81(-0.56%)
May 20, 2020 1026 1031 1026 1029 0 +13.79(+1.36%)
May 19, 2020 1022 1027 1015 1015 0 -8.71(-0.85%)
May 18, 2020 1018 1028 1018 1024 0 +26.34(+2.64%)
May 15, 2020 997.26 997.26 997.26 997.26 0 +2.79(+0.28%)
May 14, 2020 994.47 994.47 994.47 994.47 0 +9.84(+1.00%)
May 13, 2020 998.60 1001 976.81 984.63 0 -16.29(-1.63%)
May 12, 2020 1024 1024 1000 1001 0 -18.26(-1.79%)
May 11, 2020 1011 1024 1011 1019 0 -0.57(-0.06%)
May 08, 2020 1013 1020 1011 1020 0 +15.78(+1.57%)
May 07, 2020 1006 1011 1003 1004 0 +9.82(+0.99%)
May 06, 2020 1005 1007 994.06 994.15 0 -6.43(-0.64%)
May 05, 2020 1002 1010 999.11 1001 0 +7.08(+0.71%)
May 04, 2020 983.91 993.70 981.38 993.50 0 +2.45(+0.25%)
May 01, 2020 1001 1002 988.70 991.05 0 -24.74(-2.44%)
Apr 30, 2020 1016 1020 1010 1016 0 -7.07(-0.69%)
Apr 29, 2020 1016 1028 1015 1023 0 +22.81(+2.28%)
Apr 28, 2020 1017 1017 999.87 1000 0 -4.98(-0.50%)
Apr 27, 2020 999.49 1008 997.86 1005 0 +11.08(+1.11%)
Apr 24, 2020 989.03 995.61 982.07 993.95 0 +8.62(+0.87%)
Apr 23, 2020 988.19 997.85 984.29 985.33 0 -0.68(-0.07%)
Apr 22, 2020 984.77 989.86 979.81 986.01 0 +16.93(+1.75%)
Apr 21, 2020 982.24 984.01 968.51 969.08 0 -24.96(-2.51%)
Apr 20, 2020 993.87 1004 992.46 994.04 0 -11.56(-1.15%)
Apr 17, 2020 1006 1006 1006 1006 0 +1.13(+0.11%)
Apr 16, 2020 1004 1004 1004 1004 0 +1.98(+0.20%)
Apr 15, 2020 1001 1004 1001 1002 0 +5.63(+0.56%)
Apr 14, 2020 1000 1000 996.58 996.86 0 +0.54(+0.05%)
Apr 13, 2020 997.30 999.16 994.30 996.32 0 +0.79(+0.08%)
Apr 09, 2020 995.53 995.53 995.53 995.53 0 +0.46(+0.05%)
Apr 08, 2020 988.05 995.48 984.30 995.07 0 +10.87(+1.10%)
Apr 07, 2020 991.43 991.72 982.25 984.20 0 -1.00(-0.10%)
Apr 06, 2020 970.26 986.02 968.45 985.20 0 +32.37(+3.40%)
Apr 03, 2020 961.04 964.57 948.12 952.83 0 -10.17(-1.06%)
Apr 02, 2020 954.28 963.67 951.41 963.00 0 +6.56(+0.69%)
Apr 01, 2020 955.45 961.28 950.51 956.44 0 -16.27(-1.67%)
Mar 31, 2020 972.82 976.37 967.74 972.71 0 -2.30(-0.24%)
Mar 30, 2020 964.62 975.85 960.59 975.01 0 +17.14(+1.79%)
Mar 27, 2020 956.20 965.91 952.96 957.87 0 -8.36(-0.87%)
Mar 26, 2020 949.94 968.47 948.39 966.23 0 +22.84(+2.42%)
Mar 25, 2020 938.38 957.86 934.18 943.39 0 +9.39(+1.01%)
Mar 24, 2020 917.40 937.28 913.55 934.00 0 +32.45(+3.60%)
Mar 23, 2020 917.60 921.06 898.79 901.55 0 -27.26(-2.93%)
Mar 20, 2020 928.81 928.81 928.81 928.81 0 -29.09(-3.04%)
Mar 19, 2020 957.90 957.90 957.90 957.90 0 +4.93(+0.52%)
Mar 18, 2020 750.63 961.42 720.45 952.97 0 -16.24(-1.68%)
Mar 17, 2020 959.02 969.21 767.27 969.21 0 +19.95(+2.10%)
Mar 16, 2020 958.64 960.20 748.29 949.26 0 +99.27(+11.68%)
Mar 13, 2020 956.56 964.70 795.64 849.99 0 -111.14(-11.56%)
Mar 12, 2020 802.77 966.77 795.76 961.13 0 +1.94(+0.20%)
Mar 11, 2020 960.69 961.67 860.39 959.19 0 -7.72(-0.80%)
Mar 10, 2020 961.39 968.35 891.80 966.91 0 +6.76(+0.70%)
Mar 09, 2020 911.52 1013 860.56 960.15 0 -62.10(-6.07%)
Mar 06, 2020 1022 1025 1018 1022 0 -9.94(-0.96%)
Mar 05, 2020 1035 1039 1003 1032 0 -17.31(-1.65%)
Mar 04, 2020 1034 1050 1030 1050 0 +20.31(+1.97%)
Mar 03, 2020 1041 1049 1012 1029 0 +35.51(+3.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.