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 )

3,138.66 -20.94 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 1925 1925 1896 1903 313,856 -12.74(-0.66%)
Aug 30, 2021 1919 1933 1911 1916 164,673 -2.88(-0.15%)
Aug 27, 2021 1918 1930 1910 1919 178,809 +12.42(+0.65%)
Aug 26, 2021 1920 1924 1899 1907 169,124 -17.97(-0.93%)
Aug 25, 2021 1932 1941 1920 1924 165,643 +3.98(+0.21%)
Aug 24, 2021 1917 1928 1911 1921 129,799 +8.52(+0.45%)
Aug 23, 2021 1897 1937 1895 1912 192,833 +20.46(+1.08%)
Aug 20, 2021 1878 1898 1871 1892 124,774 +20.80(+1.11%)
Aug 19, 2021 1840 1874 1840 1871 129,531 +19.26(+1.04%)
Aug 18, 2021 1871 1877 1850 1851 106,665 -18.13(-0.97%)
Aug 17, 2021 1871 1877 1855 1870 150,870 -7.76(-0.41%)
Aug 16, 2021 1878 1884 1862 1877 144,266 -10.44(-0.55%)
Aug 13, 2021 1879 1891 1871 1888 92,969 +10.46(+0.56%)
Aug 12, 2021 1853 1884 1853 1877 126,898 +20.89(+1.13%)
Aug 11, 2021 1866 1877 1853 1856 137,813 -10.33(-0.55%)
Aug 10, 2021 1882 1885 1862 1867 211,159 -8.28(-0.44%)
Aug 09, 2021 1890 1894 1872 1875 159,048 -12.08(-0.64%)
Aug 06, 2021 1891 1901 1885 1887 135,792 -12.83(-0.68%)
Aug 05, 2021 1913 1913 1877 1900 215,433 +1.15(+0.06%)
Aug 04, 2021 1886 1906 1876 1899 267,852 +14.34(+0.76%)
Aug 03, 2021 1873 1888 1854 1884 243,176 +20.07(+1.08%)
Aug 02, 2021 1877 1878 1856 1864 204,713 +0.98(+0.05%)
Jul 30, 2021 1841 1867 1834 1863 261,722 +17.29(+0.94%)
Jul 29, 2021 1816 1853 1816 1846 210,459 +29.89(+1.65%)
Jul 28, 2021 1826 1834 1798 1816 261,616 -18.86(-1.03%)
Jul 27, 2021 1807 1842 1796 1835 260,261 +28.25(+1.56%)
Jul 26, 2021 1828 1840 1804 1807 313,904 -24.05(-1.31%)
Jul 23, 2021 1809 1834 1784 1831 426,551 +32.52(+1.81%)
Jul 22, 2021 1748 1807 1741 1798 569,136 +42.41(+2.42%)
Jul 21, 2021 1657 1778 1657 1756 1,400,871 +181.64(+11.54%)
Jul 20, 2021 1571 1587 1557 1574 429,970 +23.19(+1.50%)
Jul 19, 2021 1531 1553 1525 1551 253,213 -9.33(-0.60%)
Jul 16, 2021 1590 1593 1558 1560 233,683 -21.37(-1.35%)
Jul 15, 2021 1616 1622 1570 1582 254,819 -38.12(-2.35%)
Jul 14, 2021 1613 1623 1602 1620 228,045 +12.69(+0.79%)
Jul 13, 2021 1614 1627 1606 1607 206,917 -8.27(-0.51%)
Jul 12, 2021 1589 1618 1589 1616 261,316 +23.31(+1.46%)
Jul 09, 2021 1575 1597 1574 1592 196,560 +16.20(+1.03%)
Jul 08, 2021 1558 1590 1547 1576 300,501 -7.94(-0.50%)
Jul 07, 2021 1571 1598 1569 1584 218,316 +17.58(+1.12%)
Jul 06, 2021 1571 1572 1558 1566 220,661 +0.04(+0.00%)
Jul 02, 2021 1550 1572 1547 1566 225,784 +28.14(+1.83%)
Jul 01, 2021 1544 1547 1525 1538 322,881 -12.11(-0.78%)
Jun 30, 2021 1535 1556 1531 1550 382,592 +16.06(+1.05%)
Jun 29, 2021 1508 1537 1503 1534 268,033 +26.47(+1.76%)
Jun 28, 2021 1519 1530 1492 1508 280,762 -10.94(-0.72%)
Jun 25, 2021 1494 1521 1489 1519 538,722 +29.53(+1.98%)
Jun 24, 2021 1468 1491 1462 1489 321,709 +33.85(+2.33%)
Jun 23, 2021 1442 1458 1442 1455 188,939 +7.73(+0.53%)
Jun 22, 2021 1426 1451 1421 1448 278,985 +21.04(+1.47%)
Jun 21, 2021 1390 1432 1385 1427 329,328 +26.97(+1.93%)
Jun 18, 2021 1380 1406 1380 1400 352,061 +5.40(+0.39%)
Jun 17, 2021 1380 1409 1380 1394 331,879 +10.85(+0.78%)
Jun 16, 2021 1377 1384 1355 1383 272,733 +12.74(+0.93%)
Jun 15, 2021 1387 1392 1357 1371 317,083 -20.69(-1.49%)
Jun 14, 2021 1396 1407 1381 1391 420,066 +24.53(+1.79%)
Jun 11, 2021 1345 1368 1345 1367 287,788 +22.11(+1.64%)
Jun 10, 2021 1336 1345 1323 1345 203,835 +16.12(+1.21%)
Jun 09, 2021 1344 1344 1327 1329 193,713 -8.07(-0.60%)
Jun 08, 2021 1336 1353 1329 1337 404,259 +13.38(+1.01%)
Jun 07, 2021 1324 1338 1321 1323 200,023 -3.08(-0.23%)
Jun 04, 2021 1339 1351 1324 1326 283,782 -6.70(-0.50%)
Jun 03, 2021 1356 1363 1331 1333 297,403 -29.35(-2.15%)
Jun 02, 2021 1354 1365 1352 1362 371,605 +1.26(+0.09%)
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.