Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(CBOE: CLL )

1,558.76 USD +11.85 (+0.77%)
Daily Price Updated: 4:15 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 (%)
May 31, 2024 1549 1560 1535 1559 0 +11.85(+0.77%)
May 30, 2024 1552 1554 1543 1547 0 -9.08(-0.58%)
May 29, 2024 1556 1560 1555 1556 0 -11.16(-0.71%)
May 28, 2024 1569 1570 1560 1567 0 +0.37(+0.02%)
May 24, 2024 1561 1567 1567 1567 0 +10.34(+0.66%)
May 23, 2024 1576 1576 1553 1556 0 -11.10(-0.71%)
May 22, 2024 1571 1572 1562 1568 0 -3.99(-0.25%)
May 21, 2024 1565 1572 1565 1572 0 +3.83(+0.24%)
May 20, 2024 1567 1573 1567 1568 0 +1.45(+0.09%)
May 17, 2024 1565 1566 1561 1566 0 +1.71(+0.11%)
May 16, 2024 1569 1573 1564 1565 0 -2.84(-0.18%)
May 15, 2024 1557 1568 1555 1567 0 +17.46(+1.13%)
May 14, 2024 1543 1551 1542 1550 0 +7.18(+0.47%)
May 13, 2024 1547 1547 1540 1543 0 -0.14(-0.01%)
May 10, 2024 1544 1548 1539 1543 0 +2.38(+0.15%)
May 09, 2024 1535 1541 1532 1540 0 +7.32(+0.48%)
May 08, 2024 1528 1534 1528 1533 0 -0.28(-0.02%)
May 07, 2024 1534 1537 1531 1533 0 +1.76(+0.11%)
May 06, 2024 1524 1532 1524 1532 0 +13.63(+0.90%)
May 03, 2024 1517 1520 1512 1518 0 +15.10(+1.00%)
May 02, 2024 1501 1505 1492 1503 0 +10.36(+0.69%)
May 01, 2024 1496 1511 1492 1493 0 -4.79(-0.32%)
Apr 30, 2024 1512 1515 1497 1497 0 -18.92(-1.25%)
Apr 29, 2024 1517 1519 1510 1516 0 +3.33(+0.22%)
Apr 26, 2024 1508 1517 1507 1513 0 +11.71(+0.78%)
Apr 25, 2024 1492 1504 1490 1501 0 -5.20(-0.35%)
Apr 24, 2024 1509 1511 1501 1506 0 +0.09(+0.01%)
Apr 23, 2024 1498 1508 1497 1506 0 +12.70(+0.85%)
Apr 22, 2024 1491 1500 1486 1494 0 +5.77(+0.39%)
Apr 19, 2024 1491 1494 1485 1488 0 -9.26(-0.62%)
Apr 18, 2024 1502 1507 1495 1497 0 -2.75(-0.18%)
Apr 17, 2024 1511 1512 1498 1500 0 -6.99(-0.46%)
Apr 16, 2024 1510 1513 1505 1507 0 -3.81(-0.25%)
Apr 15, 2024 1532 1534 1509 1511 0 -13.19(-0.87%)
Apr 12, 2024 1533 1537 1521 1524 0 -17.50(-1.14%)
Apr 11, 2024 1535 1545 1528 1541 0 +9.32(+0.61%)
Apr 10, 2024 1530 1536 1527 1532 0 -12.20(-0.79%)
Apr 09, 2024 1548 1548 1533 1544 0 +1.96(+0.13%)
Apr 08, 2024 1545 1547 1542 1542 0 -1.67(-0.11%)
Apr 05, 2024 1533 1548 1532 1544 0 +14.64(+0.96%)
Apr 04, 2024 1555 1556 1529 1529 0 -14.80(-0.96%)
Apr 03, 2024 1542 1549 1541 1544 0 +1.29(+0.08%)
Apr 02, 2024 1542 1544 1538 1543 0 -9.68(-0.62%)
Apr 01, 2024 1556 1558 1549 1553 0 -2.81(-0.18%)
Mar 28, 2024 1555 1555 1555 1555 0 +2.18(+0.14%)
Mar 27, 2024 1550 1553 1544 1553 0 +11.78(+0.76%)
Mar 26, 2024 1548 1550 1541 1541 0 -4.16(-0.27%)
Mar 25, 2024 1546 1548 1545 1546 0 -4.52(-0.29%)
Mar 22, 2024 1552 1553 1549 1550 0 -1.85(-0.12%)
Mar 21, 2024 1555 1557 1552 1552 0 +4.45(+0.29%)
Mar 20, 2024 1536 1548 1534 1547 0 +11.60(+0.76%)
Mar 19, 2024 1526 1536 1525 1536 0 +6.80(+0.44%)
Mar 18, 2024 1532 1536 1528 1529 0 +7.53(+0.49%)
Mar 15, 2024 1522 1524 1519 1522 0 -10.14(-0.66%)
Mar 14, 2024 1539 1539 1524 1532 0 -4.05(-0.26%)
Mar 13, 2024 1539 1540 1532 1536 0 -2.93(-0.19%)
Mar 12, 2024 1529 1540 1521 1539 0 +17.04(+1.12%)
Mar 11, 2024 1520 1524 1514 1522 0 -1.76(-0.12%)
Mar 08, 2024 1535 1543 1522 1523 0 -9.87(-0.64%)
Mar 07, 2024 1527 1536 1525 1533 0 +15.77(+1.04%)
Mar 06, 2024 1520 1524 1514 1518 0 +7.79(+0.52%)
Mar 05, 2024 1519 1520 1503 1510 0 -15.41(-1.01%)
Mar 04, 2024 1525 1531 1524 1525 0 -1.88(-0.12%)
Mar 01, 2024 1517 1528 1514 1527 0 +12.18(+0.80%)
Feb 29, 2024 1513 1517 1505 1515 0 +8.14(+0.54%)
Feb 28, 2024 1505 1509 1503 1507 0 -2.36(-0.16%)
Feb 27, 2024 1508 1510 1503 1509 0 +2.56(+0.17%)
Feb 26, 2024 1514 1515 1506 1506 0 -5.71(-0.38%)
Feb 23, 2024 1517 1519 1510 1512 0 +0.46(+0.03%)
Feb 22, 2024 1500 1514 1498 1512 0 +30.85(+2.08%)
Feb 21, 2024 1476 1481 1471 1481 0 +1.86(+0.13%)
Feb 20, 2024 1483 1484 1473 1479 0 -8.86(-0.60%)
Feb 16, 2024 1488 1488 1488 1488 0 -6.90(-0.46%)
Feb 15, 2024 1488 1496 1486 1495 0 +8.69(+0.58%)
Feb 14, 2024 1481 1487 1474 1486 0 +13.61(+0.92%)
Feb 13, 2024 1472 1477 1464 1472 0 -19.26(-1.29%)
Feb 12, 2024 1493 1499 1490 1492 0 -1.28(-0.09%)
Feb 09, 2024 1486 1494 1485 1493 0 +8.57(+0.58%)
Feb 08, 2024 1483 1485 1481 1484 0 +0.94(+0.06%)
Feb 07, 2024 1479 1485 1476 1484 0 +11.82(+0.80%)
Feb 06, 2024 1472 1473 1466 1472 0 +3.08(+0.21%)
Feb 05, 2024 1471 1472 1462 1469 0 -4.85(-0.33%)
Feb 02, 2024 1461 1478 1459 1473 0 +14.98(+1.03%)
Feb 01, 2024 1447 1458 1444 1458 0 +16.92(+1.17%)
Jan 31, 2024 1457 1458 1442 1442 0 -21.95(-1.50%)
Jan 30, 2024 1464 1465 1461 1464 0 -0.95(-0.06%)
Jan 29, 2024 1454 1465 1453 1464 0 +10.45(+0.72%)
Jan 26, 2024 1455 1458 1451 1454 0 -1.11(-0.08%)
Jan 25, 2024 1453 1456 1448 1455 0 +7.51(+0.52%)
Jan 24, 2024 1453 1457 1447 1448 0 +1.28(+0.09%)
Jan 23, 2024 1445 1447 1441 1446 0 +3.59(+0.25%)
Jan 22, 2024 1445 1448 1441 1443 0 +2.52(+0.17%)
Jan 19, 2024 1430 1441 1429 1440 0 +15.55(+1.09%)
Jan 18, 2024 1419 1426 1414 1425 0 +10.77(+0.76%)
Jan 17, 2024 1412 1415 1408 1414 0 -6.59(-0.46%)
Jan 16, 2024 1421 1425 1416 1420 0 -4.41(-0.31%)
Jan 12, 2024 1425 1425 1425 1425 0 +1.29(+0.09%)
Jan 11, 2024 1428 1429 1414 1424 0 -1.15(-0.08%)
Jan 10, 2024 1419 1427 1417 1425 0 +7.08(+0.50%)
Jan 09, 2024 1413 1420 1411 1418 0 -2.12(-0.15%)
Jan 08, 2024 1405 1420 1405 1420 0 +16.41(+1.17%)
Jan 05, 2024 1402 1410 1400 1403 0 +1.36(+0.10%)
Jan 04, 2024 1405 1412 1402 1402 0 -4.10(-0.29%)
Jan 03, 2024 1410 1412 1405 1406 0 -9.40(-0.66%)
Jan 02, 2024 1416 1418 1410 1416 0 -6.97(-0.49%)
Dec 29, 2023 1422 1422 1422 1422 0 -3.63(-0.25%)
Dec 28, 2023 1428 1429 1426 1426 0 +0.57(+0.04%)
Dec 27, 2023 1424 1427 1423 1426 0 +0.97(+0.07%)
Dec 26, 2023 1422 1427 1422 1425 0 +4.66(+0.33%)
Dec 22, 2023 1420 1420 1420 1420 0 +1.54(+0.11%)
Dec 21, 2023 1416 1419 1409 1418 0 +11.91(+0.85%)
Dec 20, 2023 1421 1426 1406 1406 0 -16.60(-1.17%)
Dec 19, 2023 1418 1423 1417 1423 0 +7.53(+0.53%)
Dec 18, 2023 1413 1418 1413 1416 0 +5.48(+0.39%)
Dec 15, 2023 1410 1411 1406 1410 0 +0.27(+0.02%)
Dec 14, 2023 1413 1415 1402 1410 0 +4.09(+0.29%)
Dec 13, 2023 1388 1406 1387 1406 0 +18.85(+1.36%)
Dec 12, 2023 1379 1387 1376 1387 0 +6.40(+0.46%)
Dec 11, 2023 1373 1381 1373 1380 0 +5.37(+0.39%)
Dec 08, 2023 1368 1376 1367 1375 0 +5.59(+0.41%)
Dec 07, 2023 1366 1371 1364 1370 0 +10.95(+0.81%)
Dec 06, 2023 1370 1371 1358 1359 0 -5.31(-0.39%)
Dec 05, 2023 1361 1367 1359 1364 0 -0.80(-0.06%)
Dec 04, 2023 1362 1365 1358 1365 0 -7.46(-0.54%)
Dec 01, 2023 1362 1373 1360 1372 0 +7.94(+0.58%)
Nov 30, 2023 1361 1365 1355 1364 0 +5.37(+0.40%)
Nov 29, 2023 1366 1370 1358 1359 0 -1.00(-0.07%)
Nov 28, 2023 1357 1364 1356 1360 0 +1.29(+0.09%)
Nov 27, 2023 1361 1361 1357 1359 0 -2.71(-0.20%)
Nov 24, 2023 1360 1362 1360 1361 0 +0.65(+0.05%)
Nov 22, 2023 1361 1361 1361 1361 0 +5.37(+0.40%)
Nov 21, 2023 1355 1356 1352 1355 0 -2.75(-0.20%)
Nov 20, 2023 1348 1361 1348 1358 0 +9.33(+0.69%)
Nov 17, 2023 1348 1350 1346 1349 0 +1.47(+0.11%)
Nov 16, 2023 1345 1348 1342 1347 0 +1.79(+0.13%)
Nov 15, 2023 1347 1351 1343 1345 0 +2.09(+0.16%)
Nov 14, 2023 1337 1347 1336 1343 0 +22.55(+1.71%)
Nov 13, 2023 1319 1323 1316 1321 0 -1.10(-0.08%)
Nov 10, 2023 1309 1322 1307 1322 0 +16.01(+1.23%)
Nov 09, 2023 1316 1316 1305 1306 0 -7.80(-0.59%)
Nov 08, 2023 1315 1316 1309 1314 0 +0.54(+0.04%)
Nov 07, 2023 1311 1315 1308 1313 0 +2.79(+0.21%)
Nov 06, 2023 1312 1312 1307 1310 0 +0.80(+0.06%)
Nov 03, 2023 1306 1313 1305 1309 0 +8.66(+0.67%)
Nov 02, 2023 1293 1301 1293 1301 0 +14.75(+1.15%)
Nov 01, 2023 1281 1287 1281 1286 0 +5.46(+0.43%)
Oct 31, 2023 1279 1281 1276 1281 0 +2.09(+0.16%)
Oct 30, 2023 1276 1280 1275 1279 0 +4.57(+0.36%)
Oct 27, 2023 1277 1278 1273 1274 0 -2.39(-0.19%)
Oct 26, 2023 1281 1283 1276 1276 0 -6.81(-0.53%)
Oct 25, 2023 1288 1288 1283 1283 0 -9.10(-0.70%)
Oct 24, 2023 1292 1295 1289 1292 0 +3.57(+0.28%)
Oct 23, 2023 1288 1294 1286 1289 0 -2.77(-0.21%)
Oct 20, 2023 1294 1297 1291 1291 0 -10.33(-0.79%)
Oct 19, 2023 1309 1312 1300 1302 0 -5.89(-0.45%)
Oct 18, 2023 1315 1318 1306 1308 0 -11.30(-0.86%)
Oct 17, 2023 1312 1323 1312 1319 0 +0.22(+0.02%)
Oct 16, 2023 1314 1321 1314 1319 0 +7.62(+0.58%)
Oct 13, 2023 1318 1319 1309 1311 0 -1.99(-0.15%)
Oct 12, 2023 1320 1320 1309 1313 0 -6.02(-0.46%)
Oct 11, 2023 1319 1319 1314 1319 0 +3.59(+0.27%)
Oct 10, 2023 1313 1322 1312 1316 0 +3.94(+0.30%)
Oct 09, 2023 1303 1313 1302 1312 0 +5.33(+0.41%)
Oct 06, 2023 1294 1309 1291 1306 0 +9.39(+0.72%)
Oct 05, 2023 1298 1299 1293 1297 0 -1.47(-0.11%)
Oct 04, 2023 1294 1299 1291 1298 0 +5.37(+0.42%)
Oct 03, 2023 1299 1301 1292 1293 0 -9.13(-0.70%)
Oct 02, 2023 1300 1304 1297 1302 0 -0.13(-0.01%)
Sep 29, 2023 1310 1310 1300 1302 0 -2.37(-0.18%)
Sep 28, 2023 1300 1308 1300 1305 0 +3.88(+0.30%)
Sep 27, 2023 1304 1304 1296 1301 0 -0.92(-0.07%)
Sep 26, 2023 1307 1308 1301 1302 0 -10.91(-0.83%)
Sep 25, 2023 1307 1313 1309 1313 0 +3.36(+0.26%)
Sep 22, 2023 1313 1316 1308 1309 0 -1.91(-0.15%)
Sep 21, 2023 1321 1321 1311 1311 0 -14.78(-1.11%)
Sep 20, 2023 1337 1339 1326 1326 0 -9.52(-0.71%)
Sep 19, 2023 1335 1337 1329 1335 0 -2.72(-0.20%)
Sep 18, 2023 1337 1341 1336 1338 0 +0.66(+0.05%)
Sep 15, 2023 1342 1342 1337 1337 0 -15.25(-1.13%)
Sep 14, 2023 1348 1355 1345 1353 0 +11.68(+0.87%)
Sep 13, 2023 1342 1345 1337 1341 0 +1.59(+0.12%)
Sep 12, 2023 1342 1347 1338 1339 0 -7.59(-0.56%)
Sep 11, 2023 1347 1348 1341 1347 0 +8.87(+0.66%)
Sep 08, 2023 1338 1343 1335 1338 0 +1.91(+0.14%)
Sep 07, 2023 1332 1338 1331 1336 0 -4.21(-0.31%)
Sep 06, 2023 1346 1347 1334 1340 0 -9.38(-0.69%)
Sep 05, 2023 1354 1355 1350 1350 0 -5.65(-0.42%)
Sep 01, 2023 1356 1356 1356 1356 0 +2.41(+0.18%)
Aug 31, 2023 1358 1360 1353 1353 0 -1.92(-0.14%)
Aug 30, 2023 1351 1357 1349 1355 0 +5.15(+0.38%)
Aug 29, 2023 1331 1351 1331 1350 0 +18.43(+1.38%)
Aug 28, 2023 1330 1333 1327 1331 0 +6.98(+0.53%)
Aug 25, 2023 1322 1328 1312 1324 0 +6.87(+0.52%)
Aug 24, 2023 1337 1339 1318 1318 0 -15.77(-1.18%)
Aug 23, 2023 1324 1335 1324 1333 0 +12.44(+0.94%)
Aug 22, 2023 1329 1329 1320 1321 0 -3.54(-0.27%)
Aug 21, 2023 1320 1326 1315 1324 0 +6.83(+0.52%)
Aug 18, 2023 1319 1321 1314 1318 0 -1.30(-0.10%)
Aug 17, 2023 1331 1331 1318 1319 0 -7.94(-0.60%)
Aug 16, 2023 1335 1339 1327 1327 0 -8.58(-0.64%)
Aug 15, 2023 1345 1345 1334 1335 0 -13.60(-1.01%)
Aug 14, 2023 1340 1349 1340 1349 0 +6.51(+0.48%)
Aug 11, 2023 1339 1346 1338 1343 0 -1.88(-0.14%)
Aug 10, 2023 1352 1360 1342 1344 0 +0.12(+0.01%)
Aug 09, 2023 1353 1354 1343 1344 0 -8.77(-0.65%)
Aug 08, 2023 1351 1354 1345 1353 0 -5.22(-0.38%)
Aug 07, 2023 1354 1359 1352 1358 0 +9.96(+0.74%)
Aug 04, 2023 1358 1364 1348 1348 0 -6.13(-0.45%)
Aug 03, 2023 1352 1359 1351 1354 0 -3.04(-0.22%)
Aug 02, 2023 1366 1366 1356 1358 0 -16.59(-1.21%)
Aug 01, 2023 1374 1376 1372 1374 0 -3.41(-0.25%)
Jul 31, 2023 1377 1379 1373 1378 0 +1.68(+0.12%)
Jul 28, 2023 1373 1378 1371 1376 0 +11.84(+0.87%)
Jul 27, 2023 1381 1383 1362 1364 0 -7.34(-0.54%)
Jul 26, 2023 1371 1376 1366 1371 0 -0.84(-0.06%)
Jul 25, 2023 1368 1376 1368 1372 0 +3.67(+0.27%)
Jul 24, 2023 1368 1371 1365 1368 0 +4.85(+0.36%)
Jul 21, 2023 1367 1369 1364 1364 0 +0.13(+0.01%)
Jul 20, 2023 1370 1372 1362 1364 0 -8.56(-0.62%)
Jul 19, 2023 1372 1375 1370 1372 0 +3.40(+0.25%)
Jul 18, 2023 1358 1371 1358 1369 0 +8.62(+0.63%)
Jul 17, 2023 1356 1363 1355 1360 0 +4.65(+0.34%)
Jul 14, 2023 1360 1362 1354 1355 0 -1.60(-0.12%)
Jul 13, 2023 1352 1359 1351 1357 0 +10.40(+0.77%)
Jul 12, 2023 1349 1351 1344 1347 0 +7.62(+0.57%)
Jul 11, 2023 1333 1340 1331 1339 0 +7.32(+0.55%)
Jul 10, 2023 1330 1333 1327 1332 0 +2.03(+0.15%)
Jul 07, 2023 1331 1340 1329 1330 0 -3.46(-0.26%)
Jul 06, 2023 1333 1334 1329 1333 0 -7.99(-0.60%)
Jul 05, 2023 1339 1343 1339 1341 0 -1.74(-0.13%)
Jul 03, 2023 1343 1343 1343 1343 0 +2.21(+0.16%)
Jun 30, 2023 1336 1343 1336 1341 0 +12.94(+0.97%)
Jun 29, 2023 1322 1328 1322 1328 0 +5.57(+0.42%)
Jun 28, 2023 1321 1326 1319 1322 0 -1.78(-0.13%)
Jun 27, 2023 1316 1325 1314 1324 0 +11.36(+0.87%)
Jun 26, 2023 1317 1321 1312 1313 0 -5.11(-0.39%)
Jun 23, 2023 1318 1322 1316 1318 0 -8.08(-0.61%)
Jun 22, 2023 1320 1326 1319 1326 0 +3.59(+0.27%)
Jun 21, 2023 1325 1327 1321 1322 0 -6.24(-0.47%)
Jun 20, 2023 1329 1331 1324 1328 0 -4.97(-0.37%)
Jun 16, 2023 1333 1333 1333 1333 0 -4.44(-0.33%)
Jun 15, 2023 1319 1342 1319 1338 0 +16.31(+1.23%)
Jun 14, 2023 1320 1327 1311 1321 0 +1.37(+0.10%)
Jun 13, 2023 1316 1322 1314 1320 0 +9.11(+0.69%)
Jun 12, 2023 1302 1311 1301 1311 0 +12.07(+0.93%)
Jun 09, 2023 1300 1306 1297 1299 0 +1.46(+0.11%)
Jun 08, 2023 1290 1299 1288 1297 0 +8.11(+0.63%)
Jun 07, 2023 1296 1299 1288 1289 0 -4.87(-0.38%)
Jun 06, 2023 1289 1295 1288 1294 0 +3.07(+0.24%)
Jun 05, 2023 1295 1299 1289 1291 0 -2.65(-0.20%)
Jun 02, 2023 1285 1296 1282 1294 0 +18.27(+1.43%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.