Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
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
)
3,170.76
+40.56 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
3138
3193
3124
3171
339,910
+40.56(+1.30%)
Jun 11, 2024
3116
3133
3082
3130
194,409
+0.32(+0.01%)
Jun 10, 2024
3169
3176
3121
3130
207,278
-39.14(-1.24%)
Jun 07, 2024
3227
3240
3163
3169
284,796
-42.64(-1.33%)
Jun 06, 2024
3172
3221
3153
3212
255,513
+63.68(+2.02%)
Jun 05, 2024
3094
3161
3082
3148
234,662
+68.94(+2.24%)
Jun 04, 2024
3113
3113
3063
3079
412,296
+2.57(+0.08%)
Jun 03, 2024
3139
3152
3030
3076
332,498
-53.05(-1.70%)
May 31, 2024
3126
3130
3059
3130
301,460
+23.68(+0.76%)
May 30, 2024
3081
3108
3055
3106
214,878
+32.99(+1.07%)
May 29, 2024
3140
3140
3070
3073
337,012
-80.99(-2.57%)
May 28, 2024
3160
3162
3130
3154
237,502
+2.21(+0.07%)
May 24, 2024
3150
3165
3143
3152
197,034
+13.35(+0.43%)
May 23, 2024
3160
3166
3130
3138
212,263
-15.10(-0.48%)
May 22, 2024
3176
3182
3141
3153
181,237
-19.42(-0.61%)
May 21, 2024
3190
3192
3168
3173
201,935
-3.59(-0.11%)
May 20, 2024
3220
3243
3174
3176
284,176
-37.04(-1.15%)
May 17, 2024
3145
3217
3145
3213
287,782
+67.55(+2.15%)
May 16, 2024
3173
3181
3138
3146
198,742
-22.42(-0.71%)
May 15, 2024
3171
3190
3161
3168
199,391
-8.37(-0.26%)
May 14, 2024
3183
3198
3171
3177
154,918
-18.73(-0.59%)
May 13, 2024
3239
3239
3187
3195
168,447
-43.83(-1.35%)
May 10, 2024
3244
3260
3219
3239
164,772
+6.26(+0.19%)
May 09, 2024
3183
3233
3169
3233
245,320
+49.72(+1.56%)
May 08, 2024
3204
3216
3181
3183
206,191
-10.43(-0.33%)
May 07, 2024
3206
3212
3175
3194
224,760
-5.42(-0.17%)
May 06, 2024
3160
3202
3160
3199
199,440
+43.72(+1.39%)
May 03, 2024
3159
3176
3149
3155
269,517
+13.39(+0.43%)
May 02, 2024
3155
3168
3118
3142
179,089
+3.33(+0.11%)
May 01, 2024
3153
3158
3120
3139
236,374
-20.94(-0.66%)
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%)
Feb 01, 2024
2414
2448
2412
2442
268,404
+33.25(+1.38%)
Jan 31, 2024
2419
2440
2408
2409
215,229
-10.51(-0.43%)
Jan 30, 2024
2400
2421
2394
2419
185,812
+14.75(+0.61%)
Jan 29, 2024
2329
2407
2314
2405
326,571
+78.28(+3.37%)
Jan 26, 2024
2313
2332
2308
2326
145,121
+14.48(+0.63%)
Jan 25, 2024
2328
2339
2308
2312
170,433
-23.03(-0.99%)
Jan 24, 2024
2339
2340
2326
2335
161,822
+12.98(+0.56%)
Jan 23, 2024
2320
2328
2301
2322
159,630
-3.18(-0.14%)
Jan 22, 2024
2342
2353
2316
2325
203,392
-9.60(-0.41%)
Jan 19, 2024
2328
2347
2327
2335
301,367
+11.78(+0.51%)
Jan 18, 2024
2322
2329
2303
2323
157,462
+12.38(+0.54%)
Jan 17, 2024
2281
2319
2281
2310
182,762
+20.47(+0.89%)
Jan 16, 2024
2276
2303
2275
2290
159,495
+18.07(+0.80%)
Jan 12, 2024
2279
2282
2264
2272
125,515
-4.67(-0.21%)
Jan 11, 2024
2250
2278
2227
2277
182,395
+31.57(+1.41%)
Jan 10, 2024
2240
2260
2232
2245
208,379
+13.00(+0.58%)
Jan 09, 2024
2225
2252
2225
2232
213,806
-4.39(-0.20%)
Jan 08, 2024
2220
2236
2204
2236
328,238
+23.59(+1.07%)
Jan 05, 2024
2222
2229
2209
2213
181,541
-7.67(-0.35%)
Jan 04, 2024
2229
2239
2220
2220
168,707
-13.18(-0.59%)
Jan 03, 2024
2245
2253
2230
2234
169,763
-11.10(-0.49%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.