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
)
3,155.38
+13.39 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
3200
3214
3152
3160
343,592
-49.87(-1.55%)
Apr 29, 2024
3216
3241
3171
3209
245,921
+22.50(+0.71%)
Apr 26, 2024
3120
3200
3120
3187
336,559
+75.00(+2.41%)
Apr 25, 2024
3012
3146
2952
3112
688,436
+185.21(+6.33%)
Apr 24, 2024
2938
2960
2917
2927
362,918
+11.76(+0.40%)
Apr 23, 2024
2922
2930
2892
2915
209,277
+30.75(+1.07%)
Apr 22, 2024
2898
2912
2867
2884
259,619
+15.14(+0.53%)
Apr 19, 2024
2914
2914
2846
2869
441,952
-38.86(-1.34%)
Apr 18, 2024
2905
2941
2898
2908
213,173
+5.01(+0.17%)
Apr 17, 2024
2955
2955
2894
2903
177,294
-39.37(-1.34%)
Apr 16, 2024
2933
2947
2920
2942
160,527
+5.70(+0.19%)
Apr 15, 2024
2978
2983
2931
2937
198,646
-20.97(-0.71%)
Apr 12, 2024
2992
2993
2941
2958
255,666
-33.09(-1.11%)
Apr 11, 2024
2981
3001
2966
2991
271,498
+25.00(+0.84%)
Apr 10, 2024
2913
2972
2901
2966
284,132
+38.73(+1.32%)
Apr 09, 2024
2959
2965
2879
2927
222,685
-4.57(-0.16%)
Apr 08, 2024
2904
2938
2904
2932
218,658
+26.11(+0.90%)
Apr 05, 2024
2878
2906
2874
2905
204,154
+49.39(+1.73%)
Apr 04, 2024
2910
2920
2854
2856
232,557
-39.55(-1.37%)
Apr 03, 2024
2895
2907
2873
2896
216,465
-6.36(-0.22%)
Apr 02, 2024
2874
2905
2850
2902
224,974
+24.94(+0.87%)
Apr 01, 2024
2919
2920
2863
2877
238,605
-29.77(-1.02%)
Mar 28, 2024
2945
2945
2903
2907
292,736
-16.69(-0.57%)
Mar 27, 2024
2976
2994
2903
2923
282,155
-32.07(-1.09%)
Mar 26, 2024
2923
2979
2915
2956
332,394
+52.09(+1.79%)
Mar 25, 2024
2889
2914
2871
2903
282,662
+21.40(+0.74%)
Mar 22, 2024
2922
2922
2882
2882
224,229
-22.94(-0.79%)
Mar 21, 2024
2953
2953
2892
2905
318,774
+9.98(+0.34%)
Mar 20, 2024
2936
3024
2880
2895
1,003,036
+97.44(+3.48%)
Mar 19, 2024
2780
2798
2754
2798
168,403
+24.03(+0.87%)
Mar 18, 2024
2768
2814
2764
2774
189,594
+17.14(+0.62%)
Mar 15, 2024
2728
2758
2718
2756
236,585
+7.87(+0.29%)
Mar 14, 2024
2767
2776
2725
2749
211,092
+25.83(+0.95%)
Mar 13, 2024
2721
2738
2721
2723
189,696
+2.87(+0.11%)
Mar 12, 2024
2677
2728
2670
2720
200,232
+57.23(+2.15%)
Mar 11, 2024
2670
2683
2615
2663
199,005
-23.53(-0.88%)
Mar 08, 2024
2682
2705
2675
2686
119,219
-4.10(-0.15%)
Mar 07, 2024
2710
2712
2678
2690
124,156
+0.08(+0.00%)
Mar 06, 2024
2724
2726
2671
2690
157,033
-21.19(-0.78%)
Mar 05, 2024
2713
2734
2694
2711
186,829
-8.97(-0.33%)
Mar 04, 2024
2689
2732
2679
2720
204,224
+31.52(+1.17%)
Mar 01, 2024
2699
2705
2680
2689
165,235
+0.01(+0.00%)
Feb 29, 2024
2681
2703
2673
2689
197,428
+17.05(+0.64%)
Feb 28, 2024
2634
2673
2634
2672
129,114
+26.48(+1.00%)
Feb 27, 2024
2663
2664
2625
2645
129,506
-15.21(-0.57%)
Feb 26, 2024
2665
2673
2646
2660
131,698
+13.73(+0.52%)
Feb 23, 2024
2645
2658
2631
2647
158,784
+19.35(+0.74%)
Feb 22, 2024
2594
2637
2594
2627
204,686
+57.89(+2.25%)
Feb 21, 2024
2570
2576
2558
2569
140,397
-10.72(-0.42%)
Feb 20, 2024
2595
2612
2569
2580
203,207
-18.23(-0.70%)
Feb 16, 2024
2620
2625
2598
2598
138,363
-19.57(-0.75%)
Feb 15, 2024
2616
2627
2602
2618
167,320
-2.19(-0.08%)
Feb 14, 2024
2615
2633
2594
2620
135,779
+21.05(+0.81%)
Feb 13, 2024
2588
2642
2586
2599
231,573
-9.09(-0.35%)
Feb 12, 2024
2632
2634
2595
2608
207,712
-30.12(-1.14%)
Feb 09, 2024
2637
2659
2616
2638
211,053
+17.87(+0.68%)
Feb 08, 2024
2678
2689
2616
2620
397,983
-46.51(-1.74%)
Feb 07, 2024
2562
2726
2505
2667
900,261
+179.25(+7.21%)
Feb 06, 2024
2480
2498
2465
2488
451,550
+16.89(+0.68%)
Feb 05, 2024
2503
2506
2462
2471
377,816
-11.43(-0.46%)
Feb 02, 2024
2446
2493
2427
2482
213,584
+40.26(+1.65%)
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.