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
)
3,239.23
+6.26 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2021
1480
1502
1479
1492
263,100
+7.92(+0.53%)
Apr 29, 2021
1471
1490
1459
1484
217,641
+7.95(+0.54%)
Apr 28, 2021
1478
1482
1460
1476
211,381
+7.29(+0.50%)
Apr 27, 2021
1479
1495
1466
1469
228,476
-1.92(-0.13%)
Apr 26, 2021
1468
1476
1453
1471
335,445
+2.26(+0.15%)
Apr 23, 2021
1482
1485
1461
1469
374,800
-11.47(-0.78%)
Apr 22, 2021
1528
1539
1464
1480
670,379
-27.62(-1.83%)
Apr 21, 2021
1533
1536
1497
1508
506,022
-24.47(-1.60%)
Apr 20, 2021
1555
1555
1513
1532
235,955
-17.92(-1.16%)
Apr 19, 2021
1526
1561
1523
1550
340,921
+14.97(+0.98%)
Apr 16, 2021
1550
1559
1527
1535
187,100
-7.35(-0.48%)
Apr 15, 2021
1527
1542
1520
1542
231,705
+25.73(+1.70%)
Apr 14, 2021
1536
1544
1510
1517
222,650
-21.08(-1.37%)
Apr 13, 2021
1550
1559
1518
1538
235,589
-1.76(-0.11%)
Apr 12, 2021
1555
1580
1529
1540
301,285
+8.08(+0.53%)
Apr 09, 2021
1519
1534
1503
1531
224,800
+7.37(+0.48%)
Apr 08, 2021
1515
1530
1501
1524
229,720
+24.03(+1.60%)
Apr 07, 2021
1504
1547
1494
1500
523,339
+12.54(+0.84%)
Apr 06, 2021
1459
1499
1457
1487
250,388
+35.39(+2.44%)
Apr 05, 2021
1456
1460
1442
1452
171,275
+13.63(+0.95%)
Apr 01, 2021
1438
1454
1432
1438
202,000
+17.64(+1.24%)
Mar 31, 2021
1421
1441
1415
1421
357,662
+14.49(+1.03%)
Mar 30, 2021
1412
1428
1402
1406
214,652
-18.28(-1.28%)
Mar 29, 2021
1435
1450
1417
1425
185,082
-20.87(-1.44%)
Mar 26, 2021
1436
1447
1408
1445
276,600
+13.65(+0.95%)
Mar 25, 2021
1415
1437
1407
1432
282,566
+8.87(+0.62%)
Mar 24, 2021
1458
1459
1420
1423
200,033
-28.33(-1.95%)
Mar 23, 2021
1445
1475
1445
1451
238,371
+6.96(+0.48%)
Mar 22, 2021
1437
1460
1429
1444
233,823
+23.13(+1.63%)
Mar 19, 2021
1438
1443
1420
1421
360,900
-8.16(-0.57%)
Mar 18, 2021
1460
1466
1425
1429
256,033
-49.24(-3.33%)
Mar 17, 2021
1470
1482
1445
1479
220,773
-4.09(-0.28%)
Mar 16, 2021
1478
1511
1473
1483
211,944
-2.92(-0.20%)
Mar 15, 2021
1457
1491
1449
1486
199,081
+32.37(+2.23%)
Mar 12, 2021
1449
1459
1432
1453
209,800
-8.82(-0.60%)
Mar 11, 2021
1440
1468
1436
1462
327,468
+45.39(+3.20%)
Mar 10, 2021
1440
1453
1404
1417
289,843
-10.94(-0.77%)
Mar 09, 2021
1373
1434
1370
1428
529,175
+92.61(+6.94%)
Mar 08, 2021
1332
1362
1306
1335
333,599
+2.72(+0.20%)
Mar 05, 2021
1359
1359
1256
1332
535,300
-18.84(-1.39%)
Mar 04, 2021
1403
1408
1322
1351
507,017
-57.10(-4.05%)
Mar 03, 2021
1467
1478
1405
1408
297,348
-67.35(-4.56%)
Mar 02, 2021
1493
1506
1472
1476
257,968
-9.38(-0.63%)
Mar 01, 2021
1445
1490
1445
1485
281,150
+42.95(+2.98%)
Feb 26, 2021
1429
1460
1412
1442
443,500
+31.26(+2.22%)
Feb 25, 2021
1447
1448
1395
1411
235,733
-38.32(-2.64%)
Feb 24, 2021
1418
1451
1399
1449
264,146
+32.82(+2.32%)
Feb 23, 2021
1411
1423
1350
1416
376,297
-14.30(-1.00%)
Feb 22, 2021
1457
1460
1429
1431
292,609
-42.55(-2.89%)
Feb 19, 2021
1469
1484
1457
1473
244,000
+16.78(+1.15%)
Feb 18, 2021
1448
1466
1444
1456
174,221
-3.19(-0.22%)
Feb 17, 2021
1476
1478
1443
1460
265,414
-24.50(-1.65%)
Feb 16, 2021
1531
1531
1476
1484
319,292
-43.70(-2.86%)
Feb 12, 2021
1540
1543
1522
1528
139,300
-15.41(-1.00%)
Feb 11, 2021
1544
1549
1532
1543
168,293
-1.55(-0.10%)
Feb 10, 2021
1559
1561
1525
1545
228,898
-5.83(-0.38%)
Feb 09, 2021
1507
1565
1501
1550
384,135
+46.49(+3.09%)
Feb 08, 2021
1508
1512
1492
1504
208,748
-2.88(-0.19%)
Feb 05, 2021
1487
1514
1477
1507
313,900
+27.33(+1.85%)
Feb 04, 2021
1503
1511
1474
1480
349,590
-20.44(-1.36%)
Feb 03, 2021
1495
1530
1461
1500
648,537
-23.06(-1.51%)
Feb 02, 2021
1525
1554
1522
1523
441,749
+14.03(+0.93%)
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.