Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chipotle Mexican Grill
(NY:
CMG
)
3,145.88
-22.42 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
1507
1522
1493
1498
297,585
-6.67(-0.44%)
Oct 28, 2022
1466
1506
1447
1505
384,929
+38.06(+2.59%)
Oct 27, 2022
1490
1490
1450
1467
533,858
-9.09(-0.62%)
Oct 26, 2022
1532
1559
1475
1476
1,022,299
-107.99(-6.82%)
Oct 25, 2022
1561
1591
1552
1584
666,889
+38.18(+2.47%)
Oct 24, 2022
1560
1563
1539
1546
387,295
-3.98(-0.26%)
Oct 21, 2022
1536
1551
1509
1550
364,567
+13.62(+0.89%)
Oct 20, 2022
1531
1547
1523
1536
238,287
+8.99(+0.59%)
Oct 19, 2022
1539
1554
1513
1527
251,459
-16.78(-1.09%)
Oct 18, 2022
1583
1588
1525
1544
302,553
+2.01(+0.13%)
Oct 17, 2022
1540
1564
1534
1542
289,703
+33.57(+2.23%)
Oct 14, 2022
1579
1587
1506
1508
369,363
-49.83(-3.20%)
Oct 13, 2022
1486
1570
1472
1558
437,201
+35.70(+2.34%)
Oct 12, 2022
1500
1530
1484
1523
356,375
+31.48(+2.11%)
Oct 11, 2022
1476
1498
1442
1491
437,254
+15.23(+1.03%)
Oct 10, 2022
1489
1496
1473
1476
277,370
-2.92(-0.20%)
Oct 07, 2022
1485
1490
1465
1479
279,541
-28.24(-1.87%)
Oct 06, 2022
1516
1534
1506
1507
247,240
-12.79(-0.84%)
Oct 05, 2022
1515
1543
1496
1520
237,310
-16.37(-1.07%)
Oct 04, 2022
1533
1559
1524
1536
250,120
+31.45(+2.09%)
Oct 03, 2022
1514
1518
1468
1505
331,244
+1.94(+0.13%)
Sep 30, 2022
1535
1545
1501
1503
283,796
-40.59(-2.63%)
Sep 29, 2022
1547
1565
1534
1543
239,912
-23.25(-1.48%)
Sep 28, 2022
1547
1578
1534
1567
261,120
+27.60(+1.79%)
Sep 27, 2022
1558
1563
1525
1539
229,613
+7.01(+0.46%)
Sep 26, 2022
1559
1571
1531
1532
249,353
-25.53(-1.64%)
Sep 23, 2022
1565
1572
1532
1558
415,801
-30.96(-1.95%)
Sep 22, 2022
1650
1658
1576
1588
445,790
-76.80(-4.61%)
Sep 21, 2022
1720
1720
1664
1665
260,451
-34.35(-2.02%)
Sep 20, 2022
1693
1704
1681
1700
265,118
-5.54(-0.32%)
Sep 19, 2022
1676
1705
1676
1705
271,154
+11.60(+0.68%)
Sep 16, 2022
1693
1697
1675
1694
326,162
-17.08(-1.00%)
Sep 15, 2022
1716
1732
1702
1711
139,076
-10.84(-0.63%)
Sep 14, 2022
1707
1738
1695
1721
253,724
+20.43(+1.20%)
Sep 13, 2022
1709
1729
1690
1701
223,307
-46.88(-2.68%)
Sep 12, 2022
1742
1755
1735
1748
171,746
+24.62(+1.43%)
Sep 09, 2022
1720
1737
1716
1723
257,237
+16.31(+0.96%)
Sep 08, 2022
1680
1710
1667
1707
253,879
+26.25(+1.56%)
Sep 07, 2022
1627
1685
1627
1681
256,608
+46.18(+2.83%)
Sep 06, 2022
1614
1638
1601
1635
232,347
+18.06(+1.12%)
Sep 02, 2022
1630
1630
1600
1617
184,862
+3.37(+0.21%)
Sep 01, 2022
1579
1616
1552
1613
241,597
+16.35(+1.02%)
Aug 31, 2022
1614
1631
1596
1597
189,243
-15.70(-0.97%)
Aug 30, 2022
1640
1650
1590
1612
203,583
-26.58(-1.62%)
Aug 29, 2022
1617
1653
1615
1639
193,361
+11.22(+0.69%)
Aug 26, 2022
1668
1668
1625
1628
160,523
-35.38(-2.13%)
Aug 25, 2022
1652
1666
1642
1663
123,716
+20.11(+1.22%)
Aug 24, 2022
1637
1652
1631
1643
114,366
+12.98(+0.80%)
Aug 23, 2022
1645
1655
1628
1630
130,551
-9.28(-0.57%)
Aug 22, 2022
1640
1659
1626
1639
196,012
-32.83(-1.96%)
Aug 19, 2022
1696
1705
1662
1672
248,328
-38.47(-2.25%)
Aug 18, 2022
1705
1712
1697
1711
124,392
+5.24(+0.31%)
Aug 17, 2022
1695
1717
1693
1705
163,526
-9.19(-0.54%)
Aug 16, 2022
1683
1725
1683
1715
232,291
+22.65(+1.34%)
Aug 15, 2022
1665
1699
1665
1692
183,783
+28.33(+1.70%)
Aug 12, 2022
1630
1665
1624
1664
202,966
+32.61(+2.00%)
Aug 11, 2022
1665
1670
1607
1631
330,183
-27.20(-1.64%)
Aug 10, 2022
1674
1684
1654
1658
283,915
+19.20(+1.17%)
Aug 09, 2022
1611
1643
1606
1639
265,916
+17.28(+1.07%)
Aug 08, 2022
1610
1625
1608
1622
181,158
+21.03(+1.31%)
Aug 05, 2022
1570
1604
1562
1601
181,027
+16.45(+1.04%)
Aug 04, 2022
1585
1599
1577
1584
203,059
-0.70(-0.04%)
Aug 03, 2022
1561
1599
1550
1585
214,601
+35.18(+2.27%)
Aug 02, 2022
1549
1577
1546
1550
137,090
-7.53(-0.48%)
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
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.