Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
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
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
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
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport 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
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
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
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
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
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
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 and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
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
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
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
Jewelry
Men's Clothing Stores
Music & Musical Instruments
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
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
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
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
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
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2022
1535
1545
1501
1503
283,796
-40.59(-2.63%)
Sep 29, 2022
1547
1565
1534
1543
239,912
-23.25(-1.48%)
Sep 28, 2022
1547
1578
1534
1567
261,120
+27.60(+1.79%)
Sep 27, 2022
1558
1563
1525
1539
229,613
+7.01(+0.46%)
Sep 26, 2022
1559
1571
1531
1532
249,353
-25.53(-1.64%)
Sep 23, 2022
1565
1572
1532
1558
415,801
-30.96(-1.95%)
Sep 22, 2022
1650
1658
1576
1588
445,790
-76.80(-4.61%)
Sep 21, 2022
1720
1720
1664
1665
260,451
-34.35(-2.02%)
Sep 20, 2022
1693
1704
1681
1700
265,118
-5.54(-0.32%)
Sep 19, 2022
1676
1705
1676
1705
271,154
+11.60(+0.68%)
Sep 16, 2022
1693
1697
1675
1694
326,162
-17.08(-1.00%)
Sep 15, 2022
1716
1732
1702
1711
139,076
-10.84(-0.63%)
Sep 14, 2022
1707
1738
1695
1721
253,724
+20.43(+1.20%)
Sep 13, 2022
1709
1729
1690
1701
223,307
-46.88(-2.68%)
Sep 12, 2022
1742
1755
1735
1748
171,746
+24.62(+1.43%)
Sep 09, 2022
1720
1737
1716
1723
257,237
+16.31(+0.96%)
Sep 08, 2022
1680
1710
1667
1707
253,879
+26.25(+1.56%)
Sep 07, 2022
1627
1685
1627
1681
256,608
+46.18(+2.83%)
Sep 06, 2022
1614
1638
1601
1635
232,347
+18.06(+1.12%)
Sep 02, 2022
1630
1630
1600
1617
184,862
+3.37(+0.21%)
Sep 01, 2022
1579
1616
1552
1613
241,597
+16.35(+1.02%)
Aug 31, 2022
1614
1631
1596
1597
189,243
-15.70(-0.97%)
Aug 30, 2022
1640
1650
1590
1612
203,583
-26.58(-1.62%)
Aug 29, 2022
1617
1653
1615
1639
193,361
+11.22(+0.69%)
Aug 26, 2022
1668
1668
1625
1628
160,523
-35.38(-2.13%)
Aug 25, 2022
1652
1666
1642
1663
123,716
+20.11(+1.22%)
Aug 24, 2022
1637
1652
1631
1643
114,366
+12.98(+0.80%)
Aug 23, 2022
1645
1655
1628
1630
130,551
-9.28(-0.57%)
Aug 22, 2022
1640
1659
1626
1639
196,012
-32.83(-1.96%)
Aug 19, 2022
1696
1705
1662
1672
248,328
-38.47(-2.25%)
Aug 18, 2022
1705
1712
1697
1711
124,392
+5.24(+0.31%)
Aug 17, 2022
1695
1717
1693
1705
163,526
-9.19(-0.54%)
Aug 16, 2022
1683
1725
1683
1715
232,291
+22.65(+1.34%)
Aug 15, 2022
1665
1699
1665
1692
183,783
+28.33(+1.70%)
Aug 12, 2022
1630
1665
1624
1664
202,966
+32.61(+2.00%)
Aug 11, 2022
1665
1670
1607
1631
330,183
-27.20(-1.64%)
Aug 10, 2022
1674
1684
1654
1658
283,915
+19.20(+1.17%)
Aug 09, 2022
1611
1643
1606
1639
265,916
+17.28(+1.07%)
Aug 08, 2022
1610
1625
1608
1622
181,158
+21.03(+1.31%)
Aug 05, 2022
1570
1604
1562
1601
181,027
+16.45(+1.04%)
Aug 04, 2022
1585
1599
1577
1584
203,059
-0.70(-0.04%)
Aug 03, 2022
1561
1599
1550
1585
214,601
+35.18(+2.27%)
Aug 02, 2022
1549
1577
1546
1550
137,090
-7.53(-0.48%)
Aug 01, 2022
1559
1580
1549
1557
212,967
-6.84(-0.44%)
Jul 29, 2022
1544
1574
1532
1564
309,817
+25.34(+1.65%)
Jul 28, 2022
1509
1549
1491
1539
414,595
+28.88(+1.91%)
Jul 27, 2022
1434
1529
1433
1510
1,432,442
+193.57(+14.70%)
Jul 26, 2022
1318
1327
1292
1316
499,134
-12.44(-0.94%)
Jul 25, 2022
1354
1354
1313
1329
329,692
-18.46(-1.37%)
Jul 22, 2022
1375
1385
1336
1347
193,820
-20.71(-1.51%)
Jul 21, 2022
1345
1372
1330
1368
317,654
-6.84(-0.50%)
Jul 20, 2022
1343
1380
1343
1375
253,220
+32.35(+2.41%)
Jul 19, 2022
1336
1348
1330
1343
162,006
+23.37(+1.77%)
Jul 18, 2022
1315
1354
1312
1319
254,675
+19.17(+1.47%)
Jul 15, 2022
1285
1307
1277
1300
207,715
+34.15(+2.70%)
Jul 14, 2022
1265
1270
1236
1266
158,393
-9.73(-0.76%)
Jul 13, 2022
1237
1285
1234
1276
233,718
+14.11(+1.12%)
Jul 12, 2022
1290
1303
1256
1261
203,096
-28.63(-2.22%)
Jul 11, 2022
1322
1329
1289
1290
201,978
-49.19(-3.67%)
Jul 08, 2022
1344
1352
1329
1339
154,231
-11.96(-0.89%)
Jul 07, 2022
1345
1369
1338
1351
153,956
+8.91(+0.66%)
Jul 06, 2022
1361
1369
1330
1342
166,869
-20.38(-1.50%)
Jul 05, 2022
1284
1373
1270
1363
288,356
+55.91(+4.28%)
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
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.