Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
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
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
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
)
3,129.52
+23.68 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Feb 01, 2021
1495
1517
1480
1509
255,116
+29.02(+1.96%)
Jan 29, 2021
1474
1502
1471
1480
231,500
-0.54(-0.04%)
Jan 28, 2021
1471
1502
1466
1481
234,526
+14.18(+0.97%)
Jan 27, 2021
1480
1498
1460
1466
276,634
-22.89(-1.54%)
Jan 26, 2021
1494
1497
1481
1489
128,650
+2.93(+0.20%)
Jan 25, 2021
1501
1510
1468
1486
197,763
-7.86(-0.53%)
Jan 22, 2021
1492
1507
1484
1494
228,400
-9.50(-0.63%)
Jan 21, 2021
1477
1509
1477
1504
298,324
+23.06(+1.56%)
Jan 20, 2021
1444
1484
1437
1481
295,550
+51.14(+3.58%)
Jan 19, 2021
1420
1433
1392
1429
222,710
+23.74(+1.69%)
Jan 15, 2021
1405
1418
1399
1406
208,600
-6.06(-0.43%)
Jan 14, 2021
1418
1454
1398
1412
426,581
+16.80(+1.20%)
Jan 13, 2021
1405
1408
1385
1395
186,649
-6.64(-0.47%)
Jan 12, 2021
1410
1414
1389
1402
211,275
-0.98(-0.07%)
Jan 11, 2021
1391
1422
1389
1403
227,132
+0.18(+0.01%)
Jan 08, 2021
1379
1411
1375
1402
368,900
+34.30(+2.51%)
Jan 07, 2021
1351
1379
1349
1368
236,711
+24.73(+1.84%)
Jan 06, 2021
1335
1357
1335
1343
233,780
-11.70(-0.86%)
Jan 05, 2021
1319
1358
1317
1355
295,114
+35.99(+2.73%)
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
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.