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 )

3,141.99 +3.33 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2015 653.82 659.25 650.54 650.54 332,207 -4.82(-0.74%)
Mar 30, 2015 668.07 669.01 651.55 655.36 419,829 -7.36(-1.11%)
Mar 27, 2015 660.51 668.64 658.01 662.72 286,705 +3.90(+0.59%)
Mar 26, 2015 662.27 664.87 658.07 658.82 370,439 -7.15(-1.07%)
Mar 25, 2015 680.00 683.13 665.74 665.97 370,814 -14.84(-2.18%)
Mar 24, 2015 686.50 689.71 680.41 680.81 331,964 -6.53(-0.95%)
Mar 23, 2015 685.65 692.43 682.83 687.34 279,998 +0.69(+0.10%)
Mar 20, 2015 684.96 689.23 682.44 686.65 457,284 +5.98(+0.88%)
Mar 19, 2015 673.97 681.18 671.00 680.67 390,698 +7.39(+1.10%)
Mar 18, 2015 669.26 674.63 662.70 673.28 476,882 +1.28(+0.19%)
Mar 17, 2015 677.00 678.46 671.01 672.00 305,635 -6.88(-1.01%)
Mar 16, 2015 676.09 682.50 676.09 678.88 275,025 +4.37(+0.65%)
Mar 13, 2015 668.00 677.64 667.51 674.51 359,380 +4.12(+0.61%)
Mar 12, 2015 662.53 671.59 662.33 670.39 277,180 +9.62(+1.46%)
Mar 11, 2015 658.68 667.80 658.29 660.77 351,071 +6.03(+0.92%)
Mar 10, 2015 657.14 658.33 652.30 654.74 240,882 -5.60(-0.85%)
Mar 09, 2015 658.01 662.98 653.37 660.34 321,824 +1.66(+0.25%)
Mar 06, 2015 666.92 666.92 657.61 658.68 381,628 -11.81(-1.76%)
Mar 05, 2015 667.16 671.59 666.20 670.49 249,801 +6.33(+0.95%)
Mar 04, 2015 664.60 667.00 659.25 664.16 305,978 -4.27(-0.64%)
Mar 03, 2015 670.38 672.26 665.40 668.43 264,424 -2.43(-0.36%)
Mar 02, 2015 664.97 673.30 663.05 670.86 398,903 +5.89(+0.89%)
Feb 27, 2015 670.50 673.59 664.97 664.97 441,101 -5.32(-0.79%)
Feb 26, 2015 675.00 678.89 669.14 670.29 281,932 -5.23(-0.77%)
Feb 25, 2015 670.30 678.94 669.34 675.52 378,761 +7.61(+1.14%)
Feb 24, 2015 670.15 673.22 666.52 667.91 235,640 -3.26(-0.49%)
Feb 23, 2015 673.47 679.72 670.00 671.17 215,912 -2.83(-0.42%)
Feb 20, 2015 670.59 674.68 669.38 674.00 266,295 +0.72(+0.11%)
Feb 19, 2015 674.60 682.52 672.24 673.28 295,810 -1.29(-0.19%)
Feb 18, 2015 669.96 674.95 669.00 674.57 297,038 +3.64(+0.54%)
Feb 17, 2015 674.46 677.67 669.30 670.93 280,725 -3.96(-0.59%)
Feb 13, 2015 671.67 674.89 674.89 674.89 377,400 +4.60(+0.69%)
Feb 12, 2015 671.08 672.24 665.26 670.29 288,685 +0.65(+0.10%)
Feb 11, 2015 666.36 676.75 664.00 669.64 528,792 +4.61(+0.69%)
Feb 10, 2015 652.00 666.25 648.93 665.03 733,807 +17.02(+2.63%)
Feb 09, 2015 655.78 658.07 647.28 648.01 645,840 -11.91(-1.80%)
Feb 06, 2015 677.00 677.89 657.98 659.92 870,189 -10.99(-1.64%)
Feb 05, 2015 679.80 679.99 670.03 670.91 829,908 -5.09(-0.75%)
Feb 04, 2015 680.28 686.72 667.15 676.00 2,471,845 -50.63(-6.97%)
Feb 03, 2015 716.50 726.63 710.00 726.63 1,345,487 +14.08(+1.98%)
Feb 02, 2015 713.55 716.44 700.01 712.55 468,252 +2.71(+0.38%)
Jan 30, 2015 714.64 716.98 707.72 709.84 385,843 -4.69(-0.66%)
Jan 29, 2015 715.55 717.15 710.26 714.53 273,697 +2.54(+0.36%)
Jan 28, 2015 722.97 726.98 710.64 711.99 244,546 -9.34(-1.29%)
Jan 27, 2015 718.38 724.83 716.00 721.33 275,859 -2.10(-0.29%)
Jan 26, 2015 715.34 725.86 712.37 723.43 227,992 +9.74(+1.36%)
Jan 23, 2015 715.48 721.00 713.00 713.69 324,804 +0.25(+0.04%)
Jan 22, 2015 706.81 715.18 703.54 713.44 301,898 +9.55(+1.36%)
Jan 21, 2015 704.40 710.52 702.06 703.89 307,491 -1.89(-0.27%)
Jan 20, 2015 714.89 716.00 702.50 705.78 340,908 -5.33(-0.75%)
Jan 16, 2015 696.57 712.23 696.57 711.11 316,094 +10.33(+1.47%)
Jan 15, 2015 709.00 715.10 698.11 700.78 344,788 -8.96(-1.26%)
Jan 14, 2015 703.21 713.02 700.00 709.74 318,743 -4.32(-0.60%)
Jan 13, 2015 715.74 724.48 707.16 714.06 348,130 +2.36(+0.33%)
Jan 12, 2015 718.89 719.00 709.48 711.70 276,813 -2.57(-0.36%)
Jan 09, 2015 721.85 722.17 711.96 714.27 404,354 -5.72(-0.79%)
Jan 08, 2015 702.50 727.97 702.50 719.99 1,171,539 +25.73(+3.71%)
Jan 07, 2015 668.40 694.85 668.40 694.26 685,482 +29.88(+4.50%)
Jan 06, 2015 666.79 672.00 653.77 664.38 609,384 -3.31(-0.50%)
Jan 05, 2015 678.40 679.92 664.20 667.69 374,414 -10.71(-1.58%)
Jan 02, 2015 686.00 687.47 671.01 678.40 325,015 -6.11(-0.89%)
Dec 31, 2014 685.55 684.51 684.51 684.51 302,500 -0.40(-0.06%)
Dec 30, 2014 691.35 693.00 680.42 684.91 268,684 -7.78(-1.12%)
Dec 29, 2014 675.75 696.56 675.50 692.69 505,051 +14.63(+2.16%)
Dec 26, 2014 672.76 679.75 672.32 678.06 212,009 +5.27(+0.78%)
Dec 24, 2014 668.53 672.79 672.79 672.79 136,900 +3.58(+0.53%)
Dec 23, 2014 670.00 671.96 665.39 669.21 226,141 +1.55(+0.23%)
Dec 22, 2014 652.31 669.10 652.29 667.66 381,927 +16.24(+2.49%)
Dec 19, 2014 658.74 659.00 648.24 651.42 395,253 -4.18(-0.64%)
Dec 18, 2014 655.49 658.50 645.86 655.60 318,861 +6.45(+0.99%)
Dec 17, 2014 635.00 651.58 635.00 649.15 338,557 +15.63(+2.47%)
Dec 16, 2014 648.83 649.11 632.43 633.52 415,442 -15.31(-2.36%)
Dec 15, 2014 658.50 661.33 645.66 648.83 434,802 -8.84(-1.34%)
Dec 12, 2014 653.65 662.99 652.71 657.67 288,522 +3.28(+0.50%)
Dec 11, 2014 652.50 659.64 651.95 654.39 269,706 +4.35(+0.67%)
Dec 10, 2014 657.00 663.18 647.80 650.04 307,350 -7.05(-1.07%)
Dec 09, 2014 654.50 658.64 645.53 657.09 412,506 +0.06(+0.01%)
Dec 08, 2014 662.10 662.35 653.50 657.03 290,045 -3.54(-0.54%)
Dec 05, 2014 665.84 665.84 660.00 660.57 169,873 -3.40(-0.51%)
Dec 04, 2014 652.53 665.80 651.53 663.97 377,753 +12.70(+1.95%)
Dec 03, 2014 656.84 661.50 651.14 651.27 391,132 -8.77(-1.33%)
Dec 02, 2014 659.88 664.71 655.60 660.04 286,897 -0.84(-0.13%)
Dec 01, 2014 664.66 670.20 660.40 660.88 272,123 -2.74(-0.41%)
Nov 28, 2014 661.49 671.99 661.49 663.62 172,797 +3.41(+0.52%)
Nov 26, 2014 656.83 660.21 660.21 660.21 162,300 +5.31(+0.81%)
Nov 25, 2014 662.00 664.50 654.12 654.90 460,406 -4.64(-0.70%)
Nov 24, 2014 659.75 660.94 646.59 659.54 454,937 +1.66(+0.25%)
Nov 21, 2014 667.49 667.72 656.92 657.88 348,956 -4.95(-0.75%)
Nov 20, 2014 657.44 663.83 656.09 662.83 211,741 +4.27(+0.65%)
Nov 19, 2014 659.99 660.95 654.28 658.56 234,187 +0.47(+0.07%)
Nov 18, 2014 656.00 663.58 656.00 658.09 245,290 -0.23(-0.03%)
Nov 17, 2014 668.00 669.73 657.34 658.32 367,186 -11.48(-1.71%)
Nov 14, 2014 671.10 675.24 667.96 669.80 277,817 -0.95(-0.14%)
Nov 13, 2014 666.00 671.78 662.70 670.75 348,870 +6.50(+0.98%)
Nov 12, 2014 654.97 668.93 654.51 664.25 418,900 +7.60(+1.16%)
Nov 11, 2014 649.40 656.82 647.49 656.65 356,027 +7.79(+1.20%)
Nov 10, 2014 647.92 650.40 645.50 648.86 275,570 -0.17(-0.03%)
Nov 07, 2014 647.38 651.38 642.28 649.03 300,837 +1.91(+0.30%)
Nov 06, 2014 643.11 647.33 640.55 647.12 232,803 +4.53(+0.70%)
Nov 05, 2014 651.00 652.10 640.41 642.59 328,225 -5.09(-0.79%)
Nov 04, 2014 640.37 649.30 638.00 647.68 407,806 +9.15(+1.43%)
Nov 03, 2014 638.28 641.00 635.32 638.53 306,031 +0.53(+0.08%)
Oct 31, 2014 643.51 646.50 636.90 638.00 441,466 -1.68(-0.26%)
Oct 30, 2014 640.52 644.94 637.27 639.68 263,814 -0.18(-0.03%)
Oct 29, 2014 645.60 648.70 638.71 639.86 441,953 -5.99(-0.93%)
Oct 28, 2014 631.49 647.29 630.56 645.85 603,179 +15.74(+2.50%)
Oct 27, 2014 614.75 633.37 615.78 630.11 566,081 +14.33(+2.33%)
Oct 24, 2014 613.03 617.90 608.80 615.78 493,599 +5.78(+0.95%)
Oct 23, 2014 612.74 615.67 609.15 610.00 619,109 +1.01(+0.17%)
Oct 22, 2014 611.27 619.50 607.57 608.99 1,002,265 +1.44(+0.24%)
Oct 21, 2014 624.95 629.50 607.55 607.55 2,253,522 -45.48(-6.96%)
Oct 20, 2014 643.00 654.73 641.19 653.03 1,207,251 +11.31(+1.76%)
Oct 17, 2014 647.96 654.49 638.03 641.72 687,504 -4.26(-0.66%)
Oct 16, 2014 644.19 650.00 636.44 645.98 498,724 -1.40(-0.22%)
Oct 15, 2014 641.37 653.66 631.00 647.38 614,533 -3.79(-0.58%)
Oct 14, 2014 645.50 652.02 639.00 651.17 534,504 +11.64(+1.82%)
Oct 13, 2014 657.75 658.30 638.00 639.53 481,747 -16.05(-2.45%)
Oct 10, 2014 659.10 668.58 655.01 655.58 625,961 -5.03(-0.76%)
Oct 09, 2014 670.34 673.50 657.74 660.61 392,132 -11.49(-1.71%)
Oct 08, 2014 663.81 672.66 660.66 672.10 362,072 +9.28(+1.40%)
Oct 07, 2014 667.05 669.78 661.76 662.82 348,316 -8.31(-1.24%)
Oct 06, 2014 677.00 681.80 670.62 671.13 379,345 -3.37(-0.50%)
Oct 03, 2014 666.39 675.03 663.73 674.50 403,932 +11.93(+1.80%)
Oct 02, 2014 661.13 666.65 659.37 662.57 306,430 +0.34(+0.05%)
Oct 01, 2014 666.50 667.44 656.16 662.23 387,192 -4.36(-0.65%)
Sep 30, 2014 663.80 669.78 657.83 666.59 460,538 +3.65(+0.55%)
Sep 29, 2014 655.99 665.74 651.50 662.94 240,823 +2.17(+0.33%)
Sep 26, 2014 653.30 664.94 653.30 660.77 253,533 +7.38(+1.13%)
Sep 25, 2014 659.51 663.84 651.41 653.39 276,890 -11.32(-1.70%)
Sep 24, 2014 658.13 666.98 656.79 664.71 267,080 +10.13(+1.55%)
Sep 23, 2014 654.64 659.04 653.84 654.58 164,528 -1.52(-0.23%)
Sep 22, 2014 660.77 663.96 651.25 656.10 285,523 -7.99(-1.20%)
Sep 19, 2014 666.25 668.08 661.46 664.09 395,221 -0.23(-0.03%)
Sep 18, 2014 655.50 665.70 652.61 664.32 339,901 +11.08(+1.70%)
Sep 17, 2014 650.50 657.02 642.64 653.24 530,232 -0.96(-0.15%)
Sep 16, 2014 655.85 656.87 651.00 654.20 486,739 -1.65(-0.25%)
Sep 15, 2014 664.42 664.85 650.03 655.85 519,014 -8.96(-1.35%)
Sep 12, 2014 671.84 672.64 663.16 664.81 303,031 -7.92(-1.18%)
Sep 11, 2014 670.29 673.70 666.62 672.73 317,447 +1.37(+0.20%)
Sep 10, 2014 673.00 677.19 664.16 671.36 366,587 +1.41(+0.21%)
Sep 09, 2014 679.10 679.10 669.27 669.95 282,760 -8.42(-1.24%)
Sep 08, 2014 677.90 679.77 674.45 678.37 205,630 +0.42(+0.06%)
Sep 05, 2014 679.81 681.50 676.49 677.95 239,958 -2.59(-0.38%)
Sep 04, 2014 681.00 685.44 677.24 680.54 270,597 +0.44(+0.06%)
Sep 03, 2014 682.90 692.90 678.79 680.10 306,921 -2.80(-0.41%)
Sep 02, 2014 678.85 683.50 675.25 682.90 232,745 +4.25(+0.63%)
Aug 29, 2014 678.97 678.65 678.65 678.65 180,800 +0.81(+0.12%)
Aug 28, 2014 676.15 679.66 674.25 677.84 152,987 +0.81(+0.12%)
Aug 27, 2014 681.38 682.35 676.14 677.03 259,812 -6.86(-1.00%)
Aug 26, 2014 676.72 685.98 676.24 683.89 289,929 +7.65(+1.13%)
Aug 25, 2014 679.00 680.22 675.02 676.24 213,822 -0.71(-0.10%)
Aug 22, 2014 678.17 681.41 676.05 676.95 360,422 -4.12(-0.60%)
Aug 21, 2014 697.00 697.93 677.50 681.07 716,089 +2.66(+0.39%)
Aug 20, 2014 680.76 680.76 675.02 678.41 305,854 -2.67(-0.39%)
Aug 19, 2014 686.35 689.23 680.82 681.08 231,698 -3.75(-0.55%)
Aug 18, 2014 681.00 684.75 680.41 684.83 201,138 +6.65(+0.98%)
Aug 15, 2014 682.48 684.15 673.76 678.18 331,797 -1.11(-0.16%)
Aug 14, 2014 683.78 684.67 675.81 679.29 303,968 -4.39(-0.64%)
Aug 13, 2014 675.00 687.67 675.00 683.68 387,477 +7.45(+1.10%)
Aug 12, 2014 678.16 679.66 672.00 676.23 225,912 -4.31(-0.63%)
Aug 11, 2014 673.46 682.74 668.08 680.54 355,045 +10.84(+1.62%)
Aug 08, 2014 668.00 670.21 664.24 669.70 354,191 -2.14(-0.32%)
Aug 07, 2014 677.50 679.95 669.16 671.84 289,834 -1.16(-0.17%)
Aug 06, 2014 671.00 681.56 668.67 673.00 374,786 -1.71(-0.25%)
Aug 05, 2014 682.93 682.93 671.53 674.71 334,303 -8.27(-1.21%)
Aug 04, 2014 678.03 686.05 674.44 682.98 444,099 +7.84(+1.16%)
Aug 01, 2014 674.81 677.18 667.64 675.14 341,686 +2.64(+0.39%)
Jul 31, 2014 678.01 679.50 672.00 672.50 462,160 -9.33(-1.37%)
Jul 30, 2014 678.00 682.67 676.00 681.83 404,219 +7.47(+1.11%)
Jul 29, 2014 677.42 680.37 673.31 674.36 282,492 -3.65(-0.54%)
Jul 28, 2014 675.11 678.96 671.99 678.01 470,692 +4.43(+0.66%)
Jul 25, 2014 657.80 674.00 657.80 673.58 595,978 +13.38(+2.03%)
Jul 24, 2014 663.13 663.77 656.79 660.20 373,996 -1.07(-0.16%)
Jul 23, 2014 658.71 662.69 655.16 661.27 553,174 +1.50(+0.23%)
Jul 22, 2014 649.90 667.90 649.27 659.77 2,260,413 +69.84(+11.84%)
Jul 21, 2014 593.29 596.90 582.69 589.93 1,002,872 -2.49(-0.42%)
Jul 18, 2014 583.71 593.41 583.02 592.42 432,611 +10.77(+1.85%)
Jul 17, 2014 591.02 592.00 579.81 581.65 415,138 -8.82(-1.49%)
Jul 16, 2014 601.00 601.32 590.00 590.47 387,008 -6.98(-1.17%)
Jul 15, 2014 605.00 606.88 590.34 597.45 558,729 -7.47(-1.23%)
Jul 14, 2014 601.70 608.77 600.09 604.92 325,502 +6.43(+1.07%)
Jul 11, 2014 600.44 601.50 597.50 598.49 224,602 -2.12(-0.35%)
Jul 10, 2014 596.00 607.55 595.05 600.61 425,208 -3.56(-0.59%)
Jul 09, 2014 588.55 605.00 588.55 604.17 596,500 +17.58(+3.00%)
Jul 08, 2014 591.26 592.75 575.92 586.59 520,876 -7.24(-1.22%)
Jul 07, 2014 601.65 603.16 592.83 593.83 298,567 -9.77(-1.62%)
Jul 03, 2014 600.25 603.60 603.60 603.60 140,600 +4.28(+0.71%)
Jul 02, 2014 603.49 603.49 597.00 599.32 239,871 -3.94(-0.65%)
Jul 01, 2014 596.35 604.08 594.53 603.26 312,230 +10.75(+1.81%)
Jun 30, 2014 596.41 597.08 592.06 592.51 311,107 -3.63(-0.61%)
Jun 27, 2014 599.81 600.68 595.70 596.14 314,381 -4.18(-0.70%)
Jun 26, 2014 596.22 600.78 593.30 600.32 231,909 +0.82(+0.14%)
Jun 25, 2014 595.70 600.30 592.06 599.50 224,657 +3.88(+0.65%)
Jun 24, 2014 599.00 601.61 595.46 595.62 364,994 -3.97(-0.66%)
Jun 23, 2014 592.99 602.21 590.75 599.59 368,794 +7.16(+1.21%)
Jun 20, 2014 595.00 595.84 590.65 592.43 412,243 -2.11(-0.35%)
Jun 19, 2014 594.45 597.45 591.55 594.54 359,218 -0.37(-0.06%)
Jun 18, 2014 591.88 595.33 587.20 594.91 322,674 +1.39(+0.23%)
Jun 17, 2014 593.14 596.16 590.54 593.52 322,267 -0.49(-0.08%)
Jun 16, 2014 587.03 595.48 584.38 594.01 450,957 +5.75(+0.98%)
Jun 13, 2014 576.84 589.00 576.84 588.26 586,993 +6.41(+1.10%)
Jun 12, 2014 571.75 583.27 570.01 581.85 916,083 +11.51(+2.02%)
Jun 11, 2014 560.92 571.51 560.01 570.34 325,592 +5.58(+0.99%)
Jun 10, 2014 566.00 568.80 563.80 564.76 282,893 -4.41(-0.77%)
Jun 06, 2014 560.75 570.22 559.14 569.17 395,052 +8.14(+1.45%)
Jun 05, 2014 557.55 564.21 556.49 561.03 345,637 +2.19(+0.39%)
Jun 04, 2014 549.46 559.38 546.82 558.84 375,769 +8.25(+1.50%)
Jun 03, 2014 548.13 552.50 548.00 550.59 357,528 -0.97(-0.18%)
Jun 02, 2014 548.00 552.85 545.27 551.56 399,160 +4.47(+0.82%)
May 30, 2014 546.97 549.27 542.50 547.09 454,141 +1.67(+0.31%)
May 29, 2014 538.85 546.90 538.50 545.42 617,748 +7.16(+1.33%)
May 28, 2014 533.09 539.94 529.08 538.26 548,049 +2.22(+0.41%)
May 27, 2014 522.00 539.76 522.00 536.04 566,028 +13.72(+2.63%)
May 23, 2014 522.00 522.32 522.32 522.32 311,200 -0.83(-0.16%)
May 22, 2014 506.50 524.55 506.19 523.15 468,678 +18.97(+3.76%)
May 21, 2014 496.12 504.93 496.00 504.18 444,921 +8.53(+1.72%)
May 20, 2014 500.00 501.21 493.24 495.65 315,732 -5.64(-1.13%)
May 19, 2014 498.89 503.91 498.89 501.29 270,911 +0.77(+0.15%)
May 16, 2014 499.31 501.50 490.55 500.52 590,365 +4.60(+0.93%)
May 15, 2014 504.72 504.72 491.13 495.92 505,365 -8.40(-1.67%)
May 14, 2014 506.67 514.51 501.00 504.32 491,795 +0.16(+0.03%)
May 13, 2014 509.95 510.96 501.79 504.16 292,562 -6.05(-1.19%)
May 12, 2014 507.25 513.18 505.13 510.21 430,703 +2.53(+0.50%)
May 09, 2014 499.76 508.50 496.17 507.68 446,868 +7.33(+1.46%)
May 08, 2014 495.01 513.84 495.01 500.35 370,422 -0.48(-0.10%)
May 07, 2014 506.58 506.58 493.33 500.83 571,594 -1.08(-0.22%)
May 06, 2014 512.91 514.32 500.82 501.91 432,873 -10.77(-2.10%)
May 05, 2014 504.39 518.54 501.12 512.68 618,293 +10.91(+2.17%)
May 02, 2014 496.30 504.36 496.30 501.77 471,780 +1.62(+0.32%)
May 01, 2014 498.51 504.98 495.01 500.15 462,782 +1.65(+0.33%)
Apr 30, 2014 488.55 499.89 484.45 498.50 665,364 +6.93(+1.41%)
Apr 29, 2014 479.78 495.00 477.90 491.57 746,941 +15.29(+3.21%)
Apr 28, 2014 502.56 502.56 472.41 476.28 1,435,268 -26.03(-5.18%)
Apr 25, 2014 507.25 507.25 498.49 502.31 404,142 -5.29(-1.04%)
Apr 24, 2014 508.60 511.30 503.27 507.60 530,486 +3.55(+0.70%)
Apr 23, 2014 511.01 511.95 502.03 504.05 481,298 -8.62(-1.68%)
Apr 22, 2014 508.35 514.17 504.13 512.67 913,261 +6.13(+1.21%)
Apr 21, 2014 521.72 522.00 505.70 506.54 1,372,221 -13.07(-2.52%)
Apr 17, 2014 582.70 519.61 519.61 519.61 3,882,500 -32.79(-5.94%)
Apr 16, 2014 545.00 553.60 540.00 552.40 629,348 +11.86(+2.19%)
Apr 15, 2014 543.24 549.65 532.00 540.54 487,775 -0.44(-0.08%)
Apr 14, 2014 540.49 546.50 534.11 540.98 442,005 +6.11(+1.14%)
Apr 11, 2014 528.02 542.78 526.75 534.87 988,566 +0.86(+0.16%)
Apr 10, 2014 555.09 556.14 533.93 534.01 600,009 -22.39(-4.02%)
Apr 09, 2014 552.26 556.80 547.06 556.40 410,423 +5.67(+1.03%)
Apr 08, 2014 540.00 552.99 539.24 550.73 579,314 +15.14(+2.83%)
Apr 07, 2014 550.00 554.99 529.20 535.59 804,053 -19.57(-3.53%)
Apr 04, 2014 571.00 571.30 551.04 555.16 687,118 -15.73(-2.76%)
Apr 03, 2014 579.02 582.84 565.50 570.89 411,035 -5.32(-0.92%)
Apr 02, 2014 582.55 582.56 572.20 576.21 297,163 -2.76(-0.48%)
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.