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, 2017 416.73 422.25 415.48 421.44 737,466 +3.49(+0.84%)
Jan 30, 2017 416.21 421.70 415.00 417.95 587,732 +1.35(+0.32%)
Jan 27, 2017 419.06 419.50 412.17 416.60 553,453 -2.13(-0.51%)
Jan 26, 2017 421.00 425.10 417.50 418.73 470,387 -0.81(-0.19%)
Jan 25, 2017 419.00 425.61 418.57 419.54 731,900 +1.66(+0.40%)
Jan 24, 2017 407.72 419.57 405.78 417.88 687,700 +10.16(+2.49%)
Jan 23, 2017 405.71 409.26 402.01 407.72 632,364 +2.52(+0.62%)
Jan 20, 2017 408.91 409.98 404.81 405.20 581,311 -3.67(-0.90%)
Jan 19, 2017 409.70 410.95 406.00 408.87 502,773 -0.87(-0.21%)
Jan 18, 2017 407.35 411.00 399.03 409.74 823,736 +3.87(+0.95%)
Jan 17, 2017 406.41 411.87 404.41 405.87 833,398 -4.88(-1.19%)
Jan 13, 2017 410.75 410.75 410.75 0 +1.40(+0.34%)
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428 -4.58(-1.11%)
Jan 11, 2017 412.85 418.32 410.35 413.93 1,271,006 -0.55(-0.13%)
Jan 10, 2017 412.64 420.23 408.20 414.48 3,213,500 +19.42(+4.92%)
Jan 09, 2017 398.70 399.25 392.11 395.06 793,405 -3.38(-0.85%)
Jan 06, 2017 391.50 399.80 390.36 398.44 1,149,646 +6.55(+1.67%)
Jan 05, 2017 382.62 392.67 379.05 391.89 1,316,717 +10.03(+2.63%)
Jan 04, 2017 374.91 383.90 372.87 381.86 984,373 +7.09(+1.89%)
Jan 03, 2017 379.11 380.38 374.08 374.77 868,675 -2.55(-0.68%)
Dec 30, 2016 377.32 377.32 377.32 0 +0.71(+0.19%)
Dec 29, 2016 385.57 387.00 375.13 376.61 894,283 -8.76(-2.27%)
Dec 28, 2016 389.60 390.88 385.16 385.37 504,863 -3.38(-0.87%)
Dec 27, 2016 388.52 392.33 388.02 388.75 557,712 -1.02(-0.26%)
Dec 23, 2016 389.77 389.77 389.77 0 -1.39(-0.36%)
Dec 22, 2016 393.89 396.45 390.23 391.16 826,116 -2.34(-0.59%)
Dec 21, 2016 389.00 394.91 388.25 393.50 814,613 +4.03(+1.03%)
Dec 20, 2016 390.51 392.91 387.26 389.47 624,325 -0.03(-0.01%)
Dec 19, 2016 390.54 395.90 389.00 389.50 673,329 -2.57(-0.66%)
Dec 16, 2016 383.05 394.88 383.05 392.07 1,375,953 +9.72(+2.54%)
Dec 15, 2016 376.00 385.79 375.05 382.35 1,117,704 +6.65(+1.77%)
Dec 14, 2016 376.83 385.20 374.00 375.70 1,198,393 -1.52(-0.40%)
Dec 13, 2016 379.00 381.00 375.00 377.22 1,125,186 -5.26(-1.38%)
Dec 12, 2016 375.31 384.52 374.25 382.48 2,101,263 +12.48(+3.37%)
Dec 09, 2016 369.03 371.60 366.07 370.00 1,286,670 +0.94(+0.25%)
Dec 08, 2016 368.15 375.23 366.49 369.06 1,354,234 +1.00(+0.27%)
Dec 07, 2016 368.75 369.95 362.45 368.06 1,599,595 +1.69(+0.46%)
Dec 06, 2016 379.92 381.77 362.55 366.37 4,934,879 -29.90(-7.55%)
Dec 05, 2016 400.02 410.83 395.40 396.27 1,128,485 -3.76(-0.94%)
Dec 02, 2016 399.84 408.25 398.40 400.03 839,346 -2.35(-0.58%)
Dec 01, 2016 396.99 406.88 396.94 402.38 923,143 +6.05(+1.53%)
Nov 30, 2016 396.20 402.86 395.64 396.33 905,136 +1.22(+0.31%)
Nov 29, 2016 399.90 402.96 394.69 395.11 758,016 -4.28(-1.07%)
Nov 28, 2016 406.99 409.88 399.28 399.39 837,597 -10.89(-2.65%)
Nov 25, 2016 410.93 412.80 405.06 410.28 355,646 -0.13(-0.03%)
Nov 23, 2016 410.41 410.41 410.41 0 +4.42(+1.09%)
Nov 22, 2016 409.66 411.54 401.65 405.99 876,992 -6.39(-1.55%)
Nov 21, 2016 410.59 413.50 407.36 412.38 814,943 +0.58(+0.14%)
Nov 18, 2016 407.37 417.37 400.71 411.80 1,500,654 +8.90(+2.21%)
Nov 17, 2016 395.70 407.84 394.11 402.90 1,115,807 +0.00(+0.00%)
Nov 16, 2016 399.00 408.50 397.14 402.90 985,005 +2.90(+0.72%)
Nov 15, 2016 412.99 413.20 397.92 400.00 1,230,102 -14.18(-3.42%)
Nov 14, 2016 398.56 419.30 397.63 414.18 1,869,445 +17.10(+4.31%)
Nov 11, 2016 390.35 398.95 388.13 397.08 1,146,396 +5.25(+1.34%)
Nov 10, 2016 396.82 372.40 391.83 2,186,782 +22.31(+6.04%)
Nov 09, 2016 371.50 376.54 368.90 369.52 2,005,118 -9.02(-2.38%)
Nov 08, 2016 379.94 381.02 370.79 378.54 1,318,184 -3.95(-1.03%)
Nov 07, 2016 377.05 386.79 373.67 382.49 1,490,229 +12.06(+3.26%)
Nov 04, 2016 374.59 379.00 369.76 370.43 1,015,493 -4.28(-1.14%)
Nov 03, 2016 367.32 376.73 366.51 374.71 1,356,595 +5.08(+1.37%)
Nov 02, 2016 361.58 370.60 358.63 369.63 1,600,531 +9.71(+2.70%)
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.