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 )

2,907.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 1908 1958 1900 1942 393,845 +32.90(+1.72%)
Oct 30, 2023 1890 1920 1874 1909 308,591 +21.71(+1.15%)
Oct 27, 2023 1885 1953 1856 1888 905,804 +81.12(+4.49%)
Oct 26, 2023 1845 1852 1798 1806 455,318 -35.40(-1.92%)
Oct 25, 2023 1850 1862 1832 1842 197,884 -13.22(-0.71%)
Oct 24, 2023 1836 1862 1831 1855 244,463 +35.43(+1.95%)
Oct 23, 2023 1820 1840 1815 1820 225,951 -11.59(-0.63%)
Oct 20, 2023 1851 1853 1828 1831 189,848 -16.38(-0.89%)
Oct 19, 2023 1849 1868 1839 1848 209,238 +6.90(+0.37%)
Oct 18, 2023 1835 1857 1828 1841 238,225 +11.22(+0.61%)
Oct 17, 2023 1799 1830 1799 1830 214,883 +19.06(+1.05%)
Oct 16, 2023 1785 1826 1779 1810 246,218 +28.97(+1.63%)
Oct 13, 2023 1790 1803 1769 1781 221,478 -12.20(-0.68%)
Oct 12, 2023 1825 1827 1781 1794 251,544 -29.80(-1.63%)
Oct 11, 2023 1837 1843 1810 1823 282,493 -8.64(-0.47%)
Oct 10, 2023 1825 1844 1823 1832 193,182 -0.89(-0.05%)
Oct 09, 2023 1800 1833 1800 1833 245,791 +10.74(+0.59%)
Oct 06, 2023 1850 1854 1818 1822 383,857 -39.31(-2.11%)
Oct 05, 2023 1854 1872 1848 1862 200,687 +3.59(+0.19%)
Oct 04, 2023 1843 1864 1840 1858 161,884 +20.80(+1.13%)
Oct 03, 2023 1856 1877 1826 1837 196,074 -29.94(-1.60%)
Oct 02, 2023 1831 1869 1829 1867 197,458 +35.30(+1.93%)
Sep 29, 2023 1854 1867 1831 1832 246,953 -6.90(-0.38%)
Sep 28, 2023 1805 1849 1804 1839 296,283 +32.65(+1.81%)
Sep 27, 2023 1854 1864 1795 1806 333,488 -41.54(-2.25%)
Sep 26, 2023 1840 1852 1836 1848 203,576 -12.07(-0.65%)
Sep 25, 2023 1864 1862 1852 1860 205,174 -15.89(-0.85%)
Sep 22, 2023 1868 1892 1862 1876 201,213 +9.57(+0.51%)
Sep 21, 2023 1910 1914 1859 1866 242,111 -54.47(-2.84%)
Sep 20, 2023 1920 1940 1920 1920 130,236 -4.19(-0.22%)
Sep 19, 2023 1934 1934 1898 1925 163,154 -13.69(-0.71%)
Sep 18, 2023 1902 1946 1902 1938 210,204 +25.86(+1.35%)
Sep 15, 2023 1929 1929 1904 1912 247,269 -23.62(-1.22%)
Sep 14, 2023 1944 1944 1919 1936 179,581 +3.08(+0.16%)
Sep 13, 2023 1927 1946 1915 1933 120,199 +0.03(+0.00%)
Sep 12, 2023 1926 1937 1916 1933 210,604 -15.84(-0.81%)
Sep 11, 2023 1953 1959 1940 1949 192,335 +3.75(+0.19%)
Sep 08, 2023 1971 1976 1943 1945 229,673 -21.74(-1.11%)
Sep 07, 2023 1947 1970 1928 1967 242,514 +12.72(+0.65%)
Sep 06, 2023 1950 1966 1942 1954 324,265 +2.63(+0.13%)
Sep 05, 2023 1961 1970 1933 1951 271,679 +12.88(+0.66%)
Sep 01, 2023 1928 1942 1921 1939 173,756 +11.97(+0.62%)
Aug 31, 2023 1946 1952 1925 1927 198,504 -11.93(-0.62%)
Aug 30, 2023 1910 1944 1904 1939 233,456 +35.49(+1.86%)
Aug 29, 2023 1899 1911 1892 1903 141,346 +3.81(+0.20%)
Aug 28, 2023 1886 1902 1877 1899 174,442 +22.49(+1.20%)
Aug 25, 2023 1872 1886 1866 1877 164,098 +4.46(+0.24%)
Aug 24, 2023 1900 1901 1870 1872 188,507 -22.59(-1.19%)
Aug 23, 2023 1879 1897 1867 1895 175,611 +22.87(+1.22%)
Aug 22, 2023 1884 1884 1866 1872 151,141 +5.91(+0.32%)
Aug 21, 2023 1853 1878 1853 1866 263,685 +16.93(+0.92%)
Aug 18, 2023 1837 1858 1837 1849 194,596 +0.66(+0.04%)
Aug 17, 2023 1861 1876 1842 1849 322,751 -18.35(-0.98%)
Aug 16, 2023 1846 1874 1841 1867 322,610 +18.73(+1.01%)
Aug 15, 2023 1843 1865 1843 1848 186,637 -1.92(-0.10%)
Aug 14, 2023 1837 1871 1837 1850 212,070 +3.53(+0.19%)
Aug 11, 2023 1846 1856 1840 1847 209,195 +0.84(+0.05%)
Aug 10, 2023 1857 1867 1841 1846 191,699 -4.86(-0.26%)
Aug 09, 2023 1862 1868 1844 1851 212,805 -10.78(-0.58%)
Aug 08, 2023 1880 1884 1853 1861 246,934 -28.65(-1.52%)
Aug 07, 2023 1893 1897 1882 1890 200,847 -0.61(-0.03%)
Aug 04, 2023 1936 1936 1890 1891 360,213 -32.31(-1.68%)
Aug 03, 2023 1926 1946 1918 1923 275,682 -13.94(-0.72%)
Aug 02, 2023 1945 1964 1936 1937 295,560 -18.14(-0.93%)
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.