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 )

2,936.63 -20.97 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 29, 2019 704.82 711.49 701.20 710.31 756,200 +7.80(+1.11%)
Mar 28, 2019 697.32 703.16 694.01 702.51 488,019 +4.64(+0.66%)
Mar 27, 2019 689.95 701.99 689.95 697.87 693,631 +9.05(+1.31%)
Mar 26, 2019 679.99 692.75 678.58 688.82 719,107 +10.82(+1.60%)
Mar 25, 2019 669.99 679.00 657.56 678.00 682,306 +6.54(+0.97%)
Mar 22, 2019 675.40 679.24 666.85 671.46 609,500 +1.01(+0.15%)
Mar 21, 2019 668.09 680.00 667.81 670.45 606,046 +4.66(+0.70%)
Mar 20, 2019 664.66 670.81 661.93 665.79 338,898 -0.07(-0.01%)
Mar 19, 2019 657.00 671.99 653.03 665.86 869,805 +10.06(+1.53%)
Mar 18, 2019 643.36 656.59 641.06 655.80 836,939 +16.80(+2.63%)
Mar 15, 2019 643.57 646.54 637.47 639.00 593,600 -3.39(-0.53%)
Mar 14, 2019 637.07 642.93 635.40 642.39 434,102 +5.32(+0.84%)
Mar 13, 2019 633.50 641.64 633.01 637.07 462,333 +6.08(+0.96%)
Mar 12, 2019 618.34 635.60 618.34 630.99 816,903 +14.11(+2.29%)
Mar 11, 2019 615.82 618.51 613.24 616.88 570,803 +0.44(+0.07%)
Mar 08, 2019 607.91 616.81 604.64 616.44 600,100 +6.91(+1.13%)
Mar 07, 2019 614.42 614.87 607.13 609.53 434,719 -3.88(-0.63%)
Mar 06, 2019 616.01 619.21 611.08 613.41 272,775 -2.60(-0.42%)
Mar 05, 2019 618.48 622.00 613.48 616.01 339,891 -2.84(-0.46%)
Mar 04, 2019 612.40 622.49 612.23 618.85 727,523 +7.22(+1.18%)
Mar 01, 2019 610.10 613.70 604.79 611.63 502,000 +4.10(+0.67%)
Feb 28, 2019 599.59 609.60 598.25 607.53 660,812 +8.25(+1.38%)
Feb 27, 2019 597.40 602.00 595.43 599.28 373,669 -0.22(-0.04%)
Feb 26, 2019 595.00 601.75 594.66 599.50 414,378 +2.84(+0.48%)
Feb 25, 2019 601.00 604.37 594.15 596.66 478,607 -3.56(-0.59%)
Feb 22, 2019 600.59 602.20 595.76 600.22 280,300 -0.97(-0.16%)
Feb 21, 2019 597.73 606.63 592.73 601.19 467,184 +3.45(+0.58%)
Feb 20, 2019 598.41 600.52 594.21 597.74 387,014 -1.72(-0.29%)
Feb 19, 2019 606.14 609.24 599.02 599.46 487,809 -6.43(-1.06%)
Feb 15, 2019 606.51 609.29 601.18 605.89 585,700 +1.46(+0.24%)
Feb 14, 2019 597.02 606.90 593.80 604.43 489,607 +4.81(+0.80%)
Feb 13, 2019 593.57 603.29 593.57 599.62 506,718 +5.96(+1.00%)
Feb 12, 2019 608.00 612.60 592.55 593.66 939,660 -9.70(-1.61%)
Feb 11, 2019 584.15 608.55 584.15 603.36 1,504,439 +20.59(+3.53%)
Feb 08, 2019 582.41 592.21 578.61 582.77 919,500 -3.01(-0.51%)
Feb 07, 2019 568.42 606.00 566.68 585.78 4,366,422 +59.72(+11.35%)
Feb 06, 2019 527.28 530.72 519.09 526.06 1,233,308 -0.59(-0.11%)
Feb 05, 2019 531.30 531.80 523.43 526.65 387,275 -1.27(-0.24%)
Feb 04, 2019 528.26 536.92 525.46 527.92 549,450 +0.72(+0.14%)
Feb 01, 2019 529.48 530.97 522.76 527.20 643,600 -2.41(-0.46%)
Jan 31, 2019 532.80 534.98 527.46 529.61 348,811 -3.37(-0.63%)
Jan 30, 2019 534.94 538.63 527.03 532.98 397,144 +2.92(+0.55%)
Jan 29, 2019 533.00 534.00 519.34 530.06 559,215 -1.94(-0.36%)
Jan 28, 2019 540.60 542.63 531.78 532.00 578,208 -11.37(-2.09%)
Jan 25, 2019 539.00 543.90 535.35 543.37 675,300 +9.98(+1.87%)
Jan 24, 2019 521.50 536.05 518.66 533.39 783,060 +12.02(+2.31%)
Jan 23, 2019 523.53 532.41 519.08 521.37 1,040,175 +1.29(+0.25%)
Jan 22, 2019 512.20 525.49 511.00 520.08 968,112 +6.84(+1.33%)
Jan 18, 2019 521.33 523.78 509.63 513.24 880,200 -4.42(-0.85%)
Jan 17, 2019 511.91 521.44 509.01 517.66 753,448 +2.84(+0.55%)
Jan 16, 2019 515.52 518.92 512.61 514.82 524,124 +0.33(+0.06%)
Jan 15, 2019 503.00 517.00 500.12 514.49 715,105 +12.50(+2.49%)
Jan 14, 2019 502.85 510.99 499.76 501.99 839,704 -4.96(-0.98%)
Jan 11, 2019 507.39 513.30 504.00 506.95 788,100 -2.67(-0.52%)
Jan 10, 2019 495.79 509.83 495.67 509.62 832,125 +11.14(+2.23%)
Jan 09, 2019 497.19 505.52 491.25 498.48 792,682 +1.11(+0.22%)
Jan 08, 2019 493.19 499.67 485.33 497.37 882,814 +12.22(+2.52%)
Jan 07, 2019 454.61 485.91 453.92 485.15 1,037,777 +30.15(+6.63%)
Jan 04, 2019 444.01 457.34 441.28 455.00 899,500 +15.55(+3.54%)
Jan 03, 2019 441.93 450.00 438.08 439.45 673,183 -3.91(-0.88%)
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.