Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
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
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
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
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
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
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
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
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
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
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
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
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
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
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
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
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
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
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020
1306
1325
1305
1310
290,824
+8.77(+0.67%)
Aug 28, 2020
1285
1303
1283
1302
251,400
+21.88(+1.71%)
Aug 27, 2020
1278
1291
1270
1280
210,376
+2.35(+0.18%)
Aug 26, 2020
1275
1284
1263
1277
195,889
+7.63(+0.60%)
Aug 25, 2020
1248
1274
1246
1270
253,221
+27.90(+2.25%)
Aug 24, 2020
1268
1271
1241
1242
238,614
-11.49(-0.92%)
Aug 21, 2020
1240
1259
1239
1253
234,400
+13.35(+1.08%)
Aug 20, 2020
1213
1245
1213
1240
225,600
+20.52(+1.68%)
Aug 19, 2020
1238
1245
1217
1219
191,629
-17.56(-1.42%)
Aug 18, 2020
1221
1239
1210
1237
255,376
+20.71(+1.70%)
Aug 17, 2020
1200
1220
1191
1216
192,981
+29.69(+2.50%)
Aug 14, 2020
1189
1203
1181
1187
161,300
-8.40(-0.70%)
Aug 13, 2020
1171
1198
1167
1195
262,727
+34.01(+2.93%)
Aug 12, 2020
1158
1169
1153
1161
156,805
+13.76(+1.20%)
Aug 11, 2020
1165
1172
1141
1147
223,539
-13.84(-1.19%)
Aug 10, 2020
1181
1189
1133
1161
304,700
-19.62(-1.66%)
Aug 07, 2020
1182
1193
1159
1181
232,000
-6.18(-0.52%)
Aug 06, 2020
1165
1190
1165
1187
248,176
+16.56(+1.42%)
Aug 05, 2020
1170
1175
1157
1170
209,821
+5.67(+0.49%)
Aug 04, 2020
1149
1166
1146
1165
222,138
+17.86(+1.56%)
Aug 03, 2020
1153
1157
1136
1147
236,827
-8.45(-0.73%)
Jul 31, 2020
1153
1155
1128
1155
302,800
+6.76(+0.59%)
Jul 30, 2020
1139
1161
1138
1148
244,476
-4.67(-0.41%)
Jul 29, 2020
1120
1155
1118
1153
297,471
+40.84(+3.67%)
Jul 28, 2020
1141
1143
1110
1112
315,901
-30.70(-2.69%)
Jul 27, 2020
1139
1152
1128
1143
343,033
+12.67(+1.12%)
Jul 24, 2020
1113
1131
1095
1130
421,400
+9.23(+0.82%)
Jul 23, 2020
1169
1186
1117
1121
960,660
-64.24(-5.42%)
Jul 22, 2020
1161
1187
1161
1185
747,151
+22.17(+1.91%)
Jul 21, 2020
1177
1177
1151
1163
281,842
-0.62(-0.05%)
Jul 20, 2020
1150
1170
1148
1164
419,784
+27.50(+2.42%)
Jul 17, 2020
1137
1139
1123
1136
277,000
+6.71(+0.59%)
Jul 16, 2020
1124
1133
1112
1130
241,676
-4.14(-0.37%)
Jul 15, 2020
1126
1136
1105
1134
332,323
+30.63(+2.78%)
Jul 14, 2020
1089
1105
1068
1103
267,252
+14.10(+1.29%)
Jul 13, 2020
1132
1140
1087
1089
363,917
-29.12(-2.60%)
Jul 10, 2020
1111
1119
1101
1118
218,900
+2.46(+0.22%)
Jul 09, 2020
1130
1133
1105
1116
287,700
+1.15(+0.10%)
Jul 08, 2020
1119
1133
1107
1114
317,675
+5.33(+0.48%)
Jul 07, 2020
1120
1146
1105
1109
429,450
-16.82(-1.49%)
Jul 06, 2020
1067
1129
1061
1126
666,591
+69.47(+6.58%)
Jul 02, 2020
1081
1085
1053
1056
264,500
-11.91(-1.11%)
Jul 01, 2020
1054
1074
1048
1068
283,851
+16.00(+1.52%)
Jun 30, 2020
1049
1056
1035
1052
397,850
+6.41(+0.61%)
Jun 29, 2020
1035
1058
1021
1046
296,949
+12.80(+1.24%)
Jun 26, 2020
1049
1049
1029
1033
499,600
-15.75(-1.50%)
Jun 25, 2020
1047
1052
1033
1049
217,205
+0.95(+0.09%)
Jun 24, 2020
1036
1053
1018
1048
383,043
+8.79(+0.85%)
Jun 23, 2020
1074
1074
1035
1039
429,232
-31.09(-2.90%)
Jun 22, 2020
1027
1071
1025
1070
590,505
+59.42(+5.88%)
Jun 19, 2020
1040
1042
1011
1011
428,400
-19.17(-1.86%)
Jun 18, 2020
1027
1039
1020
1030
230,532
+7.12(+0.70%)
Jun 17, 2020
1031
1043
1021
1023
241,401
-8.92(-0.86%)
Jun 16, 2020
1038
1038
1003
1032
313,578
+8.55(+0.84%)
Jun 15, 2020
974.02
1025
971.00
1023
363,544
+31.42(+3.17%)
Jun 12, 2020
1026
1026
964.50
991.83
508,700
-8.91(-0.89%)
Jun 11, 2020
1002
1028
996.00
1001
468,329
-28.22(-2.74%)
Jun 10, 2020
1043
1043
1023
1029
322,108
-10.51(-1.01%)
Jun 09, 2020
1037
1053
1035
1039
275,886
-9.76(-0.93%)
Jun 08, 2020
1053
1065
1033
1049
316,042
-4.23(-0.40%)
Jun 05, 2020
1050
1069
1045
1053
371,200
+11.90(+1.14%)
Jun 04, 2020
1044
1060
1035
1042
359,422
-8.15(-0.78%)
Jun 03, 2020
1062
1070
1045
1050
516,279
-9.18(-0.87%)
Jun 02, 2020
1050
1063
1035
1059
429,265
+11.01(+1.05%)
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
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.