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 )

2,884.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2017 447.13 453.08 444.15 445.52 914,420 +1.60(+0.36%)
Mar 30, 2017 436.77 450.00 435.95 443.92 1,715,512 +9.58(+2.21%)
Mar 29, 2017 426.58 439.88 426.35 434.34 1,439,434 +8.11(+1.90%)
Mar 28, 2017 415.71 428.31 415.11 426.23 941,727 +11.27(+2.72%)
Mar 27, 2017 409.87 415.44 409.49 414.96 584,043 +0.94(+0.23%)
Mar 24, 2017 414.82 417.78 412.73 414.02 463,051 -0.86(-0.21%)
Mar 23, 2017 417.00 418.67 413.38 414.88 590,620 -1.43(-0.34%)
Mar 22, 2017 405.99 417.76 405.15 416.31 975,163 +8.79(+2.16%)
Mar 21, 2017 403.34 408.60 400.50 407.52 1,160,454 +11.15(+2.81%)
Mar 20, 2017 402.55 402.90 394.19 396.37 773,731 -6.21(-1.54%)
Mar 17, 2017 400.90 403.47 400.06 402.58 555,933 +1.63(+0.41%)
Mar 16, 2017 400.96 402.49 399.63 400.95 578,737 -0.01(-0.00%)
Mar 15, 2017 403.11 405.39 399.04 400.96 834,599 -2.14(-0.53%)
Mar 14, 2017 404.85 404.85 397.81 403.10 732,975 -2.77(-0.68%)
Mar 13, 2017 408.00 409.76 403.57 405.87 642,039 -1.88(-0.46%)
Mar 10, 2017 411.99 412.98 404.41 407.75 615,069 -2.73(-0.67%)
Mar 09, 2017 407.08 412.68 406.25 410.48 543,181 +3.98(+0.98%)
Mar 08, 2017 404.01 407.00 402.85 406.50 507,570 +1.60(+0.40%)
Mar 07, 2017 410.51 412.57 402.16 404.90 933,124 -6.78(-1.65%)
Mar 06, 2017 411.10 417.57 410.01 411.68 699,848 -4.41(-1.06%)
Mar 03, 2017 415.38 417.25 412.41 416.09 538,769 -0.20(-0.05%)
Mar 02, 2017 419.26 420.21 415.37 416.29 474,632 -2.86(-0.68%)
Mar 01, 2017 422.51 424.00 416.25 419.15 715,563 +0.41(+0.10%)
Feb 28, 2017 419.53 425.58 417.67 418.74 496,656 -2.93(-0.69%)
Feb 27, 2017 421.71 424.23 419.31 421.67 545,109 +0.77(+0.18%)
Feb 24, 2017 419.47 421.39 411.62 420.90 942,294 -1.48(-0.35%)
Feb 23, 2017 427.14 429.87 420.71 422.38 573,576 -5.23(-1.22%)
Feb 22, 2017 432.00 434.37 426.99 427.61 666,021 -4.75(-1.10%)
Feb 21, 2017 429.00 434.69 428.90 432.36 911,527 +4.75(+1.11%)
Feb 17, 2017 427.61 427.61 427.61 0 +2.85(+0.67%)
Feb 16, 2017 423.36 426.54 421.33 424.76 559,918 +1.42(+0.34%)
Feb 15, 2017 420.05 425.59 419.01 423.34 822,243 +3.80(+0.91%)
Feb 14, 2017 414.15 420.98 413.51 419.54 640,046 +5.40(+1.30%)
Feb 13, 2017 415.72 419.47 413.55 414.14 586,649 +0.78(+0.19%)
Feb 10, 2017 416.26 420.76 412.77 413.36 880,002 -1.95(-0.47%)
Feb 09, 2017 404.35 417.51 403.63 415.31 1,292,787 +12.37(+3.07%)
Feb 08, 2017 400.50 408.23 398.69 402.94 1,075,651 +4.30(+1.08%)
Feb 07, 2017 396.25 401.49 395.72 398.64 1,270,241 +3.05(+0.77%)
Feb 06, 2017 398.81 402.00 395.08 395.59 1,498,528 -8.49(-2.10%)
Feb 03, 2017 430.94 434.58 402.89 404.08 3,573,867 -19.22(-4.54%)
Feb 02, 2017 420.00 427.67 413.67 423.30 1,313,685 +3.07(+0.73%)
Feb 01, 2017 420.31 422.58 417.61 420.23 749,782 -1.21(-0.29%)
Jan 31, 2017 416.73 422.25 415.48 421.44 737,466 +3.49(+0.84%)
Jan 30, 2017 416.21 421.70 415.00 417.95 587,732 +1.35(+0.32%)
Jan 27, 2017 419.06 419.50 412.17 416.60 553,453 -2.13(-0.51%)
Jan 26, 2017 421.00 425.10 417.50 418.73 470,387 -0.81(-0.19%)
Jan 25, 2017 419.00 425.61 418.57 419.54 731,900 +1.66(+0.40%)
Jan 24, 2017 407.72 419.57 405.78 417.88 687,700 +10.16(+2.49%)
Jan 23, 2017 405.71 409.26 402.01 407.72 632,364 +2.52(+0.62%)
Jan 20, 2017 408.91 409.98 404.81 405.20 581,311 -3.67(-0.90%)
Jan 19, 2017 409.70 410.95 406.00 408.87 502,773 -0.87(-0.21%)
Jan 18, 2017 407.35 411.00 399.03 409.74 823,736 +3.87(+0.95%)
Jan 17, 2017 406.41 411.87 404.41 405.87 833,398 -4.88(-1.19%)
Jan 13, 2017 410.75 410.75 410.75 0 +1.40(+0.34%)
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428 -4.58(-1.11%)
Jan 11, 2017 412.85 418.32 410.35 413.93 1,271,006 -0.55(-0.13%)
Jan 10, 2017 412.64 420.23 408.20 414.48 3,213,500 +19.42(+4.92%)
Jan 09, 2017 398.70 399.25 392.11 395.06 793,405 -3.38(-0.85%)
Jan 06, 2017 391.50 399.80 390.36 398.44 1,149,646 +6.55(+1.67%)
Jan 05, 2017 382.62 392.67 379.05 391.89 1,316,717 +10.03(+2.63%)
Jan 04, 2017 374.91 383.90 372.87 381.86 984,373 +7.09(+1.89%)
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.