Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chipotle Mexican Grill (NY: CMG )

55.77 +0.04 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 2.761 2.761 2.628 2.663 47,404,000 -0.02(-0.89%)
Nov 29, 2007 2.686 2.738 2.644 2.687 33,325,800 -0.01(-0.20%)
Nov 28, 2007 2.558 2.713 2.544 2.692 29,500,950 +0.15(+5.83%)
Nov 27, 2007 2.537 2.561 2.420 2.544 31,699,200 +0.02(+0.95%)
Nov 26, 2007 2.507 2.575 2.491 2.520 15,348,800 +0.02(+0.66%)
Nov 23, 2007 2.491 2.510 2.450 2.503 7,000,000 +0.04(+1.48%)
Nov 21, 2007 2.468 2.512 2.404 2.467 18,955,500 -0.03(-1.15%)
Nov 20, 2007 2.445 2.526 2.413 2.496 26,905,400 +0.07(+2.92%)
Nov 19, 2007 2.484 2.484 2.382 2.425 34,629,000 -0.07(-2.91%)
Nov 16, 2007 2.598 2.598 2.480 2.497 41,080,000 -0.09(-3.39%)
Nov 15, 2007 2.600 2.600 2.548 2.585 20,342,000 -0.00(-0.12%)
Nov 14, 2007 2.654 2.654 2.517 2.588 34,899,700 +0.06(+2.33%)
Nov 13, 2007 2.353 2.540 2.353 2.529 32,460,200 +0.19(+7.97%)
Nov 12, 2007 2.399 2.502 2.326 2.342 28,681,000 -0.09(-3.68%)
Nov 09, 2007 2.480 2.526 2.430 2.432 35,699,452 -0.12(-4.58%)
Nov 08, 2007 2.636 2.659 2.470 2.549 55,029,100 -0.08(-2.87%)
Nov 07, 2007 2.636 2.680 2.600 2.624 33,513,150 -0.01(-0.52%)
Nov 06, 2007 2.640 2.660 2.600 2.638 26,417,300 +0.02(+0.73%)
Nov 05, 2007 2.620 2.634 2.591 2.618 30,013,500 -0.02(-0.58%)
Nov 02, 2007 2.708 2.720 2.584 2.634 35,995,000 -0.08(-2.96%)
Nov 01, 2007 2.758 2.775 2.667 2.714 37,845,000 -0.07(-2.38%)
Oct 31, 2007 2.757 2.826 2.648 2.780 74,960,000 +0.11(+4.12%)
Oct 30, 2007 2.696 2.729 2.650 2.670 63,325,000 -0.02(-0.68%)
Oct 29, 2007 2.680 2.700 2.640 2.688 43,980,000 +0.01(+0.34%)
Oct 26, 2007 2.599 2.686 2.589 2.679 217,015,008 +0.11(+4.18%)
Oct 25, 2007 2.551 2.598 2.536 2.571 59,920,000 +0.10(+4.06%)
Oct 24, 2007 2.547 2.547 2.442 2.471 13,680,000 -0.07(-2.82%)
Oct 23, 2007 2.520 2.546 2.480 2.543 12,550,000 +0.04(+1.75%)
Oct 22, 2007 2.440 2.519 2.420 2.499 14,735,000 +0.03(+1.25%)
Oct 19, 2007 2.541 2.558 2.459 2.468 17,655,000 -0.05(-2.14%)
Oct 18, 2007 2.451 2.530 2.451 2.522 15,430,000 +0.06(+2.42%)
Oct 17, 2007 2.467 2.520 2.448 2.462 15,400,000 +0.00(+0.11%)
Oct 16, 2007 2.420 2.497 2.413 2.460 17,325,000 +0.02(+0.93%)
Oct 15, 2007 2.417 2.449 2.408 2.437 23,315,000 -0.02(-0.67%)
Oct 12, 2007 2.487 2.516 2.270 2.454 52,845,000 -0.13(-4.90%)
Oct 11, 2007 2.660 2.673 2.550 2.580 23,990,000 -0.06(-2.12%)
Oct 10, 2007 2.562 2.645 2.562 2.636 19,120,000 +0.05(+1.76%)
Oct 09, 2007 2.596 2.600 2.542 2.590 24,145,000 -0.01(-0.22%)
Oct 08, 2007 2.511 2.600 2.495 2.596 20,025,000 +0.05(+1.77%)
Oct 05, 2007 2.498 2.571 2.490 2.551 16,345,000 +0.08(+3.05%)
Oct 04, 2007 2.539 2.539 2.458 2.475 19,385,000 -0.04(-1.64%)
Oct 03, 2007 2.478 2.534 2.470 2.516 29,225,000 +0.03(+1.25%)
Oct 02, 2007 2.422 2.545 2.412 2.485 37,460,000 +0.04(+1.44%)
Oct 01, 2007 2.352 2.465 2.352 2.450 28,675,000 +0.09(+3.71%)
Sep 28, 2007 2.335 2.398 2.334 2.363 26,975,000 -0.02(-0.95%)
Sep 27, 2007 2.357 2.399 2.338 2.385 13,635,000 +0.04(+1.85%)
Sep 26, 2007 2.320 2.360 2.299 2.342 26,975,000 +0.05(+2.13%)
Sep 25, 2007 2.280 2.304 2.255 2.293 17,320,000 +0.00(+0.14%)
Sep 24, 2007 2.300 2.369 2.265 2.290 38,265,000 +0.01(+0.52%)
Sep 21, 2007 2.240 2.299 2.231 2.278 22,090,000 +0.06(+2.76%)
Sep 20, 2007 2.258 2.280 2.205 2.217 14,755,000 -0.04(-1.81%)
Sep 19, 2007 2.250 2.305 2.245 2.258 24,160,000 +0.02(+0.97%)
Sep 18, 2007 2.190 2.248 2.109 2.236 43,160,000 +0.06(+2.92%)
Sep 17, 2007 2.110 2.180 2.108 2.173 20,390,000 +0.06(+2.73%)
Sep 14, 2007 2.098 2.118 2.080 2.115 14,475,000 +0.00(+0.15%)
Sep 13, 2007 2.079 2.142 2.056 2.112 17,475,000 +0.04(+2.00%)
Sep 12, 2007 2.070 2.136 2.057 2.070 13,865,000 -0.00(-0.12%)
Sep 11, 2007 2.042 2.075 2.038 2.073 18,025,000 +0.06(+3.07%)
Sep 10, 2007 2.031 2.060 1.985 2.011 11,665,000 -0.02(-1.13%)
Sep 07, 2007 2.073 2.080 2.020 2.034 14,370,000 -0.07(-3.39%)
Sep 06, 2007 2.120 2.135 2.064 2.105 14,855,000 -0.01(-0.46%)
Sep 05, 2007 2.145 2.148 2.090 2.115 13,825,000 -0.04(-1.86%)
Sep 04, 2007 2.090 2.188 2.050 2.155 20,330,000 +0.08(+3.62%)
Aug 31, 2007 2.020 2.091 2.005 2.080 23,545,000 +0.08(+3.94%)
Aug 30, 2007 2.006 2.016 1.985 2.001 8,005,000 -0.01(-0.62%)
Aug 29, 2007 1.960 2.037 1.950 2.013 15,650,000 +0.07(+3.64%)
Aug 28, 2007 1.962 1.985 1.936 1.943 16,405,000 -0.05(-2.43%)
Aug 27, 2007 2.054 2.073 1.990 1.991 17,940,000 -0.07(-3.26%)
Aug 24, 2007 2.036 2.074 2.011 2.058 8,585,000 +0.03(+1.52%)
Aug 23, 2007 2.040 2.070 2.013 2.027 10,255,000 -0.01(-0.62%)
Aug 22, 2007 2.019 2.041 1.999 2.040 13,760,000 +0.05(+2.36%)
Aug 21, 2007 2.038 2.040 1.990 1.993 18,595,000 -0.03(-1.49%)
Aug 20, 2007 1.999 2.055 1.990 2.023 21,281,250 +0.02(+1.21%)
Aug 17, 2007 1.989 2.030 1.965 1.999 33,360,000 +0.08(+4.11%)
Aug 16, 2007 1.875 1.930 1.840 1.920 47,500,000 +0.01(+0.67%)
Aug 15, 2007 1.917 1.961 1.899 1.907 28,590,000 -0.01(-0.75%)
Aug 14, 2007 2.040 2.063 1.915 1.922 43,530,000 -0.12(-5.81%)
Aug 13, 2007 2.079 2.096 2.021 2.040 17,790,000 +0.01(+0.30%)
Aug 10, 2007 2.020 2.060 2.003 2.034 51,950,000 -0.05(-2.26%)
Aug 09, 2007 2.082 2.156 2.045 2.081 45,525,000 -0.07(-3.26%)
Aug 08, 2007 2.206 2.284 2.134 2.151 66,340,000 -0.02(-0.87%)
Aug 07, 2007 1.980 2.201 1.972 2.170 73,405,000 +0.18(+9.15%)
Aug 06, 2007 1.965 1.990 1.933 1.988 35,045,000 +0.02(+0.82%)
Aug 03, 2007 1.998 2.013 1.956 1.972 26,750,000 -0.03(-1.32%)
Aug 02, 2007 1.990 2.014 1.941 1.998 52,540,000 +0.01(+0.73%)
Aug 01, 2007 1.882 1.997 1.882 1.984 104,265,000 +0.22(+12.28%)
Jul 31, 2007 1.760 1.810 1.729 1.767 68,765,000 +0.02(+0.88%)
Jul 30, 2007 1.640 1.765 1.638 1.751 40,410,000 +0.12(+7.45%)
Jul 27, 2007 1.580 1.663 1.570 1.630 43,245,000 +0.06(+3.77%)
Jul 26, 2007 1.567 1.635 1.550 1.571 46,642,500 -0.02(-1.32%)
Jul 25, 2007 1.662 1.676 1.570 1.592 40,074,700 -0.05(-3.19%)
Jul 24, 2007 1.724 1.729 1.615 1.644 33,990,000 -0.09(-5.30%)
Jul 23, 2007 1.725 1.752 1.720 1.736 7,700,000 +0.02(+1.26%)
Jul 20, 2007 1.750 1.750 1.706 1.715 10,900,000 -0.03(-1.96%)
Jul 19, 2007 1.736 1.759 1.734 1.749 10,865,000 +0.01(+0.76%)
Jul 18, 2007 1.703 1.739 1.692 1.736 29,715,000 +0.01(+0.86%)
Jul 17, 2007 1.780 1.788 1.715 1.721 19,060,000 -0.06(-3.11%)
Jul 16, 2007 1.840 1.840 1.775 1.776 13,715,000 -0.03(-1.90%)
Jul 13, 2007 1.800 1.822 1.763 1.810 21,020,000 +0.01(+0.78%)
Jul 12, 2007 1.723 1.810 1.721 1.796 33,300,000 +0.09(+5.41%)
Jul 11, 2007 1.705 1.711 1.692 1.704 10,330,000 -0.00(-0.07%)
Jul 10, 2007 1.706 1.725 1.697 1.705 14,665,000 -0.01(-0.57%)
Jul 09, 2007 1.709 1.720 1.694 1.715 15,195,000 +0.01(+0.36%)
Jul 06, 2007 1.659 1.709 1.655 1.709 23,315,000 +0.06(+3.48%)
Jul 05, 2007 1.693 1.700 1.649 1.652 18,155,000 -0.03(-1.92%)
Jul 03, 2007 1.720 1.720 1.680 1.684 25,880,000 -0.04(-2.09%)
Jul 02, 2007 1.723 1.740 1.706 1.720 20,905,000 +0.01(+0.84%)
Jun 29, 2007 1.680 1.738 1.676 1.706 53,480,000 +0.06(+3.34%)
Jun 28, 2007 1.650 1.660 1.637 1.650 11,545,000 +0.00(+0.27%)
Jun 27, 2007 1.608 1.655 1.602 1.646 15,175,000 +0.03(+1.76%)
Jun 26, 2007 1.615 1.627 1.609 1.618 10,365,000 +0.00(+0.20%)
Jun 25, 2007 1.600 1.628 1.592 1.614 30,230,000 +0.02(+1.43%)
Jun 22, 2007 1.623 1.635 1.581 1.592 51,555,000 -0.08(-4.64%)
Jun 21, 2007 1.689 1.689 1.660 1.669 12,120,000 -0.02(-1.18%)
Jun 20, 2007 1.724 1.730 1.689 1.689 10,950,000 -0.03(-1.72%)
Jun 19, 2007 1.716 1.724 1.695 1.719 7,730,000 +0.01(+0.30%)
Jun 18, 2007 1.700 1.740 1.685 1.713 10,050,000 +0.01(+0.73%)
Jun 15, 2007 1.691 1.705 1.690 1.701 17,445,000 +0.02(+1.36%)
Jun 14, 2007 1.676 1.705 1.674 1.678 15,410,000 +0.01(+0.67%)
Jun 13, 2007 1.653 1.674 1.645 1.667 17,040,000 +0.01(+0.88%)
Jun 12, 2007 1.690 1.694 1.645 1.652 15,580,000 -0.04(-2.21%)
Jun 11, 2007 1.693 1.702 1.680 1.690 18,795,000 -0.01(-0.32%)
Jun 08, 2007 1.653 1.695 1.652 1.695 16,480,000 +0.04(+2.31%)
Jun 07, 2007 1.663 1.689 1.651 1.657 40,792,500 -0.03(-2.03%)
Jun 06, 2007 1.724 1.714 1.687 1.691 16,950,000 -0.03(-1.96%)
Jun 05, 2007 1.753 1.754 1.719 1.725 25,050,000 -0.03(-1.44%)
Jun 04, 2007 1.756 1.767 1.723 1.750 13,470,000 -0.01(-0.33%)
Jun 01, 2007 1.740 1.774 1.734 1.756 32,305,000 +0.02(+1.37%)
May 31, 2007 1.721 1.740 1.720 1.732 15,445,000 +0.01(+0.65%)
May 30, 2007 1.713 1.725 1.700 1.721 13,375,000 +0.01(+0.48%)
May 29, 2007 1.745 1.751 1.704 1.713 25,358,500 -0.02(-1.04%)
May 25, 2007 1.650 1.733 1.650 1.731 39,881,000 +0.08(+4.99%)
May 24, 2007 1.624 1.654 1.620 1.649 24,790,000 +0.03(+2.16%)
May 23, 2007 1.643 1.645 1.608 1.614 33,818,500 -0.03(-1.63%)
May 22, 2007 1.640 1.647 1.626 1.641 11,910,000 +0.00(+0.29%)
May 21, 2007 1.650 1.650 1.621 1.636 24,795,000 -0.00(-0.24%)
May 18, 2007 1.640 1.659 1.616 1.640 18,305,200 +0.01(+0.91%)
May 17, 2007 1.639 1.640 1.610 1.625 33,128,200 -0.02(-1.43%)
May 16, 2007 1.640 1.652 1.610 1.649 35,700,000 +0.03(+1.65%)
May 15, 2007 1.670 1.670 1.617 1.622 27,860,000 -0.03(-1.93%)
May 14, 2007 1.642 1.668 1.631 1.654 24,525,000 +0.02(+1.17%)
May 11, 2007 1.610 1.658 1.605 1.635 34,070,000 +0.02(+1.48%)
May 10, 2007 1.549 1.631 1.537 1.611 53,947,500 +0.06(+3.68%)
May 09, 2007 1.552 1.564 1.537 1.554 17,365,000 +0.00(+0.09%)
May 08, 2007 1.525 1.561 1.520 1.552 23,570,000 +0.02(+1.60%)
May 07, 2007 1.567 1.574 1.526 1.528 36,155,000 -0.04(-2.51%)
May 04, 2007 1.587 1.602 1.565 1.567 47,409,100 -0.01(-0.81%)
May 03, 2007 1.562 1.608 1.562 1.580 54,130,000 +0.02(+1.18%)
May 02, 2007 1.428 1.615 1.426 1.562 214,834,656 +0.24(+17.85%)
May 01, 2007 1.313 1.340 1.278 1.325 43,409,200 +0.02(+1.58%)
Apr 30, 2007 1.360 1.360 1.300 1.305 24,175,000 -0.02(-1.20%)
Apr 27, 2007 1.338 1.338 1.317 1.320 10,150,000 -0.02(-1.37%)
Apr 26, 2007 1.321 1.352 1.319 1.339 19,710,000 +0.03(+1.92%)
Apr 25, 2007 1.300 1.319 1.290 1.314 8,810,000 +0.01(+1.05%)
Apr 24, 2007 1.310 1.310 1.282 1.300 13,605,000 -0.01(-0.78%)
Apr 23, 2007 1.312 1.320 1.304 1.310 6,765,000 -0.00(-0.12%)
Apr 20, 2007 1.316 1.330 1.301 1.312 26,395,000 +0.00(+0.34%)
Apr 19, 2007 1.320 1.320 1.300 1.307 6,200,000 -0.02(-1.33%)
Apr 18, 2007 1.331 1.333 1.316 1.325 12,800,000 -0.01(-0.44%)
Apr 17, 2007 1.305 1.333 1.304 1.331 11,072,550 +0.03(+2.06%)
Apr 16, 2007 1.280 1.319 1.276 1.304 11,330,000 +0.02(+1.76%)
Apr 13, 2007 1.289 1.293 1.272 1.281 4,290,000 -0.00(-0.14%)
Apr 12, 2007 1.275 1.285 1.251 1.283 24,290,000 +0.01(+0.60%)
Apr 11, 2007 1.293 1.293 1.271 1.276 15,550,000 -0.02(-1.38%)
Apr 10, 2007 1.298 1.299 1.283 1.293 11,690,000 -0.01(-0.51%)
Apr 09, 2007 1.304 1.320 1.288 1.300 24,075,000 +0.00(+0.14%)
Apr 05, 2007 1.298 1.300 1.271 1.298 10,710,000 +0.00(+0.25%)
Apr 04, 2007 1.284 1.297 1.263 1.295 14,215,000 +0.02(+1.25%)
Apr 03, 2007 1.262 1.286 1.262 1.279 9,980,000 +0.02(+1.93%)
Apr 02, 2007 1.245 1.257 1.239 1.255 13,030,000 +0.01(+1.03%)
Mar 30, 2007 1.240 1.258 1.234 1.242 6,440,000 -0.00(-0.16%)
Mar 29, 2007 1.252 1.252 1.230 1.244 10,245,000 +0.00(+0.23%)
Mar 28, 2007 1.242 1.243 1.232 1.241 17,895,000 -0.01(-0.50%)
Mar 27, 2007 1.271 1.271 1.243 1.247 11,435,000 -0.02(-1.92%)
Mar 26, 2007 1.287 1.287 1.268 1.272 15,445,000 -0.02(-1.87%)
Mar 23, 2007 1.285 1.297 1.283 1.296 7,175,000 +0.01(+0.98%)
Mar 22, 2007 1.293 1.296 1.280 1.283 8,745,000 -0.01(-0.90%)
Mar 21, 2007 1.285 1.299 1.274 1.295 12,430,000 +0.01(+0.81%)
Mar 20, 2007 1.262 1.293 1.261 1.285 38,745,000 +0.02(+1.79%)
Mar 19, 2007 1.215 1.268 1.215 1.262 33,160,000 +0.05(+4.16%)
Mar 16, 2007 1.221 1.224 1.207 1.212 13,855,000 -0.01(-0.77%)
Mar 15, 2007 1.212 1.222 1.202 1.221 17,565,000 +0.01(+0.76%)
Mar 14, 2007 1.223 1.231 1.201 1.212 15,255,000 -0.01(-0.69%)
Mar 13, 2007 1.225 1.240 1.210 1.220 20,290,000 -0.00(-0.36%)
Mar 12, 2007 1.222 1.225 1.210 1.225 13,850,000 +0.01(+1.09%)
Mar 09, 2007 1.207 1.220 1.202 1.211 13,735,000 +0.01(+0.80%)
Mar 08, 2007 1.232 1.232 1.199 1.202 17,245,000 -0.00(-0.22%)
Mar 07, 2007 1.206 1.222 1.194 1.204 9,905,000 +0.00(+0.25%)
Mar 06, 2007 1.196 1.210 1.180 1.201 28,600,000 +0.02(+1.73%)
Mar 05, 2007 1.194 1.202 1.172 1.181 14,945,050 -0.02(-1.91%)
Mar 02, 2007 1.220 1.226 1.200 1.204 24,790,000 -0.02(-1.68%)
Mar 01, 2007 1.173 1.230 1.172 1.225 39,580,000 +0.02(+2.07%)
Feb 28, 2007 1.210 1.214 1.185 1.200 26,450,000 -0.01(-0.43%)
Feb 27, 2007 1.246 1.257 1.193 1.205 58,785,000 -0.07(-5.31%)
Feb 26, 2007 1.286 1.286 1.256 1.273 26,830,000 -0.01(-1.06%)
Feb 23, 2007 1.284 1.296 1.258 1.286 13,220,000 -0.00(-0.17%)
Feb 22, 2007 1.290 1.298 1.277 1.288 16,615,000 +0.02(+1.32%)
Feb 21, 2007 1.271 1.275 1.258 1.272 30,120,000 -0.00(-0.20%)
Feb 20, 2007 1.280 1.290 1.258 1.274 58,550,000 -0.03(-2.03%)
Feb 16, 2007 1.280 1.305 1.262 1.301 104,295,000 +0.07(+5.95%)
Feb 15, 2007 1.204 1.234 1.188 1.228 62,440,000 +0.03(+2.83%)
Feb 14, 2007 1.211 1.230 1.192 1.194 54,377,952 -0.02(-1.26%)
Feb 13, 2007 1.221 1.232 1.206 1.209 10,875,300 -0.01(-0.44%)
Feb 12, 2007 1.233 1.234 1.201 1.214 28,373,700 -0.02(-1.92%)
Feb 09, 2007 1.245 1.248 1.230 1.238 37,580,000 -0.00(-0.29%)
Feb 08, 2007 1.231 1.245 1.222 1.242 15,230,000 +0.01(+0.84%)
Feb 07, 2007 1.212 1.235 1.208 1.231 37,425,000 +0.02(+1.63%)
Feb 06, 2007 1.210 1.213 1.197 1.212 16,315,000 +0.00(+0.23%)
Feb 05, 2007 1.204 1.213 1.195 1.209 10,795,000 +0.01(+0.72%)
Feb 02, 2007 1.204 1.204 1.191 1.200 17,445,000 +0.00(+0.35%)
Feb 01, 2007 1.192 1.208 1.179 1.196 43,785,000 +0.01(+0.64%)
Jan 31, 2007 1.192 1.206 1.175 1.188 23,350,000 -0.00(-0.30%)
Jan 30, 2007 1.173 1.197 1.167 1.192 25,240,000 +0.02(+1.53%)
Jan 29, 2007 1.142 1.184 1.137 1.174 20,060,000 +0.03(+2.37%)
Jan 26, 2007 1.160 1.164 1.133 1.147 25,900,000 -0.00(-0.24%)
Jan 25, 2007 1.164 1.165 1.143 1.150 56,965,000 -0.01(-0.90%)
Jan 24, 2007 1.174 1.180 1.159 1.160 21,065,000 -0.01(-0.86%)
Jan 23, 2007 1.179 1.181 1.160 1.170 30,825,000 +0.00(+0.14%)
Jan 22, 2007 1.191 1.191 1.163 1.168 20,510,000 -0.01(-0.93%)
Jan 19, 2007 1.187 1.194 1.176 1.179 12,925,000 -0.01(-1.02%)
Jan 18, 2007 1.212 1.212 1.180 1.192 37,980,000 -0.02(-1.68%)
Jan 17, 2007 1.208 1.219 1.190 1.212 29,750,000 +0.00(+0.23%)
Jan 16, 2007 1.166 1.210 1.166 1.209 35,600,000 +0.04(+3.74%)
Jan 12, 2007 1.148 1.170 1.133 1.166 37,260,000 +0.01(+1.06%)
Jan 11, 2007 1.127 1.155 1.123 1.153 22,385,000 +0.03(+2.60%)
Jan 10, 2007 1.115 1.133 1.110 1.124 43,455,000 -0.00(-0.43%)
Jan 09, 2007 1.121 1.148 1.121 1.129 28,580,000 +0.01(+0.71%)
Jan 08, 2007 1.100 1.124 1.096 1.121 14,325,000 +0.02(+1.91%)
Jan 05, 2007 1.112 1.114 1.092 1.100 25,440,000 -0.01(-0.69%)
Jan 04, 2007 1.130 1.130 1.103 1.108 23,560,000 -0.02(-1.83%)
Jan 03, 2007 1.138 1.139 1.120 1.128 25,965,000 -0.01(-1.04%)
Dec 29, 2006 1.125 1.140 1.120 1.140 26,400,000 +0.01(+1.03%)
Dec 28, 2006 1.118 1.134 1.112 1.128 21,925,000 +0.01(+0.66%)
Dec 27, 2006 1.128 1.131 1.108 1.121 13,380,000 -0.00(-0.36%)
Dec 26, 2006 1.110 1.130 1.106 1.125 9,690,000 +0.01(+1.31%)
Dec 22, 2006 1.115 1.133 1.104 1.110 33,665,000 +0.02(+1.97%)
Dec 21, 2006 1.099 1.110 1.072 1.089 18,885,000 -0.01(-0.78%)
Dec 20, 2006 1.093 1.107 1.093 1.098 27,265,000 +0.01(+0.49%)
Dec 19, 2006 1.064 1.093 1.064 1.092 32,365,000 +0.01(+1.28%)
Dec 18, 2006 1.061 1.084 1.043 1.078 39,115,000 +0.02(+1.54%)
Dec 15, 2006 1.074 1.087 1.056 1.062 42,410,000 -0.02(-1.58%)
Dec 14, 2006 1.084 1.114 1.076 1.079 35,285,000 -0.01(-0.46%)
Dec 13, 2006 1.093 1.108 1.084 1.084 37,365,000 -0.01(-0.55%)
Dec 12, 2006 1.100 1.111 1.080 1.090 39,750,000 -0.01(-0.64%)
Dec 11, 2006 1.119 1.119 1.086 1.097 32,750,000 -0.01(-0.81%)
Dec 08, 2006 1.098 1.109 1.072 1.106 49,010,000 +0.01(+0.99%)
Dec 07, 2006 1.143 1.147 1.090 1.095 56,440,000 -0.05(-4.15%)
Dec 06, 2006 1.136 1.153 1.127 1.143 37,270,000 +0.01(+0.49%)
Dec 05, 2006 1.155 1.159 1.133 1.137 35,040,000 -0.02(-1.98%)
Dec 04, 2006 1.163 1.187 1.155 1.160 37,415,000 +0.01(+0.89%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.