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 )

3,187.33 +75.36 (+2.42%)
Streaming Delayed Price Updated: 1:39 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 (%)
Mar 31, 2014 570.74 570.98 566.25 568.05 442,033 +0.88(+0.16%)
Mar 28, 2014 561.50 573.99 560.80 567.17 538,445 +7.99(+1.43%)
Mar 27, 2014 564.00 566.07 554.25 559.18 554,790 -4.70(-0.83%)
Mar 26, 2014 573.45 575.95 563.78 563.88 582,031 -6.80(-1.19%)
Mar 25, 2014 590.12 593.10 565.50 570.68 979,757 -17.86(-3.03%)
Mar 24, 2014 610.21 613.09 585.58 588.54 820,013 -22.58(-3.69%)
Mar 21, 2014 616.47 622.90 607.36 611.12 778,895 -0.46(-0.08%)
Mar 20, 2014 595.69 614.20 595.67 611.58 806,596 +15.08(+2.53%)
Mar 19, 2014 588.52 598.46 588.52 596.50 442,545 +3.96(+0.67%)
Mar 18, 2014 582.35 595.21 578.03 592.54 601,402 +16.28(+2.83%)
Mar 17, 2014 580.46 580.90 572.51 576.26 261,730 +0.30(+0.05%)
Mar 14, 2014 575.02 582.10 572.00 575.96 334,016 -3.54(-0.61%)
Mar 13, 2014 589.47 591.90 577.82 579.50 311,739 -9.20(-1.56%)
Mar 12, 2014 583.28 588.75 577.37 588.70 244,879 +4.43(+0.76%)
Mar 11, 2014 589.04 593.65 583.00 584.27 303,370 -3.69(-0.63%)
Mar 10, 2014 589.82 593.94 585.28 587.96 361,779 -5.45(-0.92%)
Mar 07, 2014 599.80 599.97 587.68 593.41 308,098 +0.14(+0.02%)
Mar 06, 2014 584.11 594.50 583.70 593.27 635,935 +12.02(+2.07%)
Mar 05, 2014 585.00 585.99 578.50 581.25 553,997 -3.58(-0.61%)
Mar 04, 2014 561.48 585.96 559.12 584.83 1,003,714 +30.23(+5.45%)
Mar 03, 2014 561.00 563.95 551.70 554.60 527,215 -10.61(-1.88%)
Feb 28, 2014 562.25 573.16 559.49 565.21 676,568 +4.07(+0.73%)
Feb 27, 2014 551.64 562.00 551.64 561.14 305,782 +6.02(+1.08%)
Feb 26, 2014 557.06 563.48 550.13 555.12 550,455 +0.50(+0.09%)
Feb 25, 2014 557.05 560.44 553.35 554.62 336,556 +0.24(+0.04%)
Feb 24, 2014 550.66 556.60 549.49 554.38 279,451 +4.89(+0.89%)
Feb 21, 2014 551.38 555.20 548.57 549.49 408,433 -0.79(-0.14%)
Feb 20, 2014 551.11 554.95 548.51 550.28 305,715 -1.90(-0.34%)
Feb 19, 2014 553.82 560.85 551.06 552.18 417,518 -0.68(-0.12%)
Feb 18, 2014 551.17 556.39 550.39 552.86 303,700 -1.25(-0.23%)
Feb 14, 2014 552.00 554.11 554.11 554.11 330,000 -3.54(-0.63%)
Feb 13, 2014 539.61 561.51 539.00 557.65 532,963 +11.91(+2.18%)
Feb 12, 2014 548.95 551.76 539.61 545.74 485,224 +0.88(+0.16%)
Feb 11, 2014 548.28 551.80 544.02 544.86 410,905 -3.23(-0.59%)
Feb 10, 2014 552.48 552.48 543.00 548.09 344,168 -1.20(-0.22%)
Feb 07, 2014 543.28 550.55 540.06 549.29 495,822 +4.82(+0.89%)
Feb 06, 2014 542.61 554.85 542.05 544.47 449,336 +2.04(+0.38%)
Feb 05, 2014 538.81 544.49 531.00 542.43 498,306 +1.84(+0.34%)
Feb 04, 2014 546.46 546.74 536.46 540.59 556,795 -2.61(-0.48%)
Feb 03, 2014 550.21 553.78 535.35 543.20 1,070,723 -8.76(-1.59%)
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%)
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.