Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 553.42 568.90 546.10 551.96 2,135,276 +58.00(+11.74%)
Jan 30, 2014 486.96 499.43 485.40 493.96 1,143,931 +9.46(+1.95%)
Jan 29, 2014 490.00 492.04 480.87 484.50 657,613 -7.37(-1.50%)
Jan 28, 2014 491.95 498.78 488.73 491.87 397,855 +2.56(+0.52%)
Jan 27, 2014 492.36 497.00 482.70 489.31 563,065 -3.17(-0.64%)
Jan 24, 2014 495.26 502.34 489.50 492.48 893,472 -10.97(-2.18%)
Jan 23, 2014 512.80 513.95 498.56 503.45 1,062,204 -12.50(-2.42%)
Jan 22, 2014 528.53 529.00 513.29 515.95 623,255 -9.62(-1.83%)
Jan 21, 2014 531.71 531.76 523.21 525.57 386,549 -2.04(-0.39%)
Jan 17, 2014 535.64 527.61 527.61 527.61 403,700 -1.90(-0.36%)
Jan 16, 2014 532.87 534.19 527.81 529.51 260,333 -2.74(-0.51%)
Jan 15, 2014 530.28 535.29 529.80 532.25 242,961 +1.97(+0.37%)
Jan 14, 2014 531.98 533.47 526.42 530.28 373,155 +0.48(+0.09%)
Jan 13, 2014 539.71 544.49 526.37 529.80 508,404 -8.77(-1.63%)
Jan 10, 2014 542.08 544.87 536.71 538.57 379,229 -2.46(-0.45%)
Jan 09, 2014 536.95 548.14 536.15 541.03 529,766 +5.18(+0.97%)
Jan 08, 2014 529.50 536.19 528.09 535.85 411,382 +2.79(+0.52%)
Jan 07, 2014 528.80 535.70 526.37 533.06 307,829 +5.74(+1.09%)
Jan 06, 2014 534.72 534.72 523.08 527.32 414,236 -3.99(-0.75%)
Jan 03, 2014 524.00 534.01 523.48 531.31 409,117 +7.88(+1.51%)
Jan 02, 2014 530.00 532.96 521.53 523.43 456,376 -9.35(-1.75%)
Dec 31, 2013 533.80 532.78 532.78 532.78 197,300 +0.74(+0.14%)
Dec 30, 2013 530.33 534.59 528.01 532.04 263,054 +1.29(+0.24%)
Dec 27, 2013 536.84 536.84 529.65 530.75 238,527 -4.68(-0.87%)
Dec 26, 2013 532.59 535.75 530.44 535.43 210,067 +2.32(+0.44%)
Dec 24, 2013 529.99 534.00 529.99 533.11 104,681 +2.08(+0.39%)
Dec 23, 2013 535.50 537.00 527.94 531.03 349,859 -2.11(-0.40%)
Dec 20, 2013 517.27 533.77 515.86 533.14 861,164 +18.56(+3.61%)
Dec 19, 2013 517.00 521.23 514.00 514.58 320,737 -2.31(-0.45%)
Dec 18, 2013 509.00 517.00 506.44 516.89 327,144 +4.25(+0.83%)
Dec 17, 2013 515.79 518.00 509.35 512.64 288,882 -2.74(-0.53%)
Dec 16, 2013 514.70 517.36 511.45 515.38 374,186 +2.53(+0.49%)
Dec 13, 2013 518.51 520.99 511.28 512.85 349,309 -2.17(-0.42%)
Dec 12, 2013 516.32 522.54 514.62 515.02 281,028 -2.55(-0.49%)
Dec 11, 2013 523.00 523.94 516.33 517.57 252,925 -3.96(-0.76%)
Dec 10, 2013 525.92 525.92 520.24 521.53 229,887 -5.79(-1.10%)
Dec 09, 2013 525.01 529.99 525.01 527.32 278,143 +1.51(+0.29%)
Dec 06, 2013 521.00 526.25 519.59 525.81 212,234 +4.80(+0.92%)
Dec 05, 2013 518.20 525.00 517.11 521.01 229,089 +2.90(+0.56%)
Dec 04, 2013 520.55 522.63 516.01 518.11 321,294 -4.53(-0.87%)
Dec 03, 2013 523.33 524.99 521.26 522.64 228,099 -1.86(-0.35%)
Dec 02, 2013 521.50 526.60 520.49 524.50 238,094 +0.64(+0.12%)
Nov 29, 2013 525.24 529.72 523.19 523.86 160,126 -1.14(-0.22%)
Nov 27, 2013 526.21 527.08 523.12 525.00 307,810 +0.00(+0.00%)
Nov 26, 2013 532.16 532.77 525.00 525.00 391,906 -7.31(-1.37%)
Nov 25, 2013 537.55 540.94 530.88 532.31 201,546 -5.17(-0.96%)
Nov 22, 2013 544.00 544.00 536.48 537.48 221,078 -1.74(-0.32%)
Nov 21, 2013 534.90 542.00 531.20 539.22 382,072 +7.56(+1.42%)
Nov 20, 2013 536.00 542.51 528.46 531.66 254,425 -6.50(-1.21%)
Nov 19, 2013 539.00 541.81 537.73 538.16 246,030 +0.65(+0.12%)
Nov 18, 2013 547.23 550.28 535.16 537.51 274,218 -9.46(-1.73%)
Nov 15, 2013 545.99 549.50 544.88 546.97 309,957 +3.05(+0.56%)
Nov 14, 2013 534.30 544.67 534.30 543.92 255,241 +8.50(+1.59%)
Nov 12, 2013 535.76 537.73 532.00 535.42 226,555 -1.02(-0.19%)
Nov 11, 2013 535.71 537.24 534.00 536.44 164,420 +1.24(+0.23%)
Nov 08, 2013 527.80 536.80 525.49 535.20 428,863 +10.18(+1.94%)
Nov 07, 2013 540.01 540.01 524.67 525.02 652,920 -14.61(-2.71%)
Nov 06, 2013 543.21 546.80 537.76 539.63 469,846 -3.42(-0.63%)
Nov 05, 2013 535.03 543.68 533.21 543.05 411,315 +7.87(+1.47%)
Nov 04, 2013 529.50 536.56 526.58 535.18 364,461 +7.58(+1.44%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.