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 )

3,111.97 +185.21 (+6.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2012 424.84 424.84 418.00 418.00 348,449 -2.62(-0.62%)
Mar 29, 2012 419.11 421.03 415.00 420.62 341,976 +0.53(+0.13%)
Mar 28, 2012 422.24 424.40 416.72 420.09 364,285 -1.28(-0.30%)
Mar 27, 2012 424.82 426.57 421.00 421.37 527,463 -3.33(-0.78%)
Mar 26, 2012 417.49 425.58 417.00 424.70 444,580 +9.19(+2.21%)
Mar 23, 2012 416.71 417.57 411.97 415.51 459,832 -2.62(-0.63%)
Mar 22, 2012 414.45 418.81 413.53 418.13 476,937 +2.02(+0.49%)
Mar 21, 2012 413.25 417.18 412.97 416.11 398,657 +3.24(+0.78%)
Mar 20, 2012 411.00 414.45 409.27 412.87 358,462 -1.05(-0.25%)
Mar 19, 2012 410.29 414.23 407.15 413.92 376,603 +3.01(+0.73%)
Mar 16, 2012 409.77 410.95 405.53 410.91 532,390 +3.83(+0.94%)
Mar 15, 2012 400.75 408.31 399.59 407.08 554,460 +7.08(+1.77%)
Mar 14, 2012 400.88 401.52 397.65 400.00 271,537 -0.05(-0.01%)
Mar 13, 2012 400.07 400.07 396.44 400.05 307,154 +2.53(+0.64%)
Mar 12, 2012 398.98 401.37 395.66 397.52 366,938 -0.60(-0.15%)
Mar 09, 2012 399.10 400.00 396.51 398.12 362,401 -0.06(-0.02%)
Mar 08, 2012 393.00 399.56 392.23 398.18 345,799 +6.08(+1.55%)
Mar 07, 2012 389.48 393.48 387.09 392.10 299,308 +4.80(+1.24%)
Mar 06, 2012 388.40 389.49 386.44 387.30 531,512 -5.68(-1.45%)
Mar 05, 2012 394.29 396.64 391.58 392.98 376,707 -1.41(-0.36%)
Mar 02, 2012 393.50 394.79 391.98 394.39 302,959 +0.29(+0.07%)
Mar 01, 2012 391.85 394.75 388.00 394.10 387,652 +3.88(+0.99%)
Feb 29, 2012 390.90 392.00 387.34 390.22 355,050 -1.74(-0.44%)
Feb 28, 2012 389.60 392.35 387.51 391.96 356,562 +3.07(+0.79%)
Feb 27, 2012 385.94 390.41 385.21 388.89 344,586 +1.47(+0.38%)
Feb 24, 2012 387.76 387.99 384.85 387.42 311,260 +0.62(+0.16%)
Feb 23, 2012 383.65 387.75 383.50 386.80 332,162 +1.85(+0.48%)
Feb 22, 2012 383.00 386.73 381.12 384.95 403,494 +1.37(+0.36%)
Feb 21, 2012 382.80 387.00 380.14 383.58 687,359 -1.12(-0.29%)
Feb 17, 2012 381.47 385.34 380.00 384.70 577,992 +2.66(+0.70%)
Feb 16, 2012 375.25 383.06 375.00 382.04 505,947 +6.31(+1.68%)
Feb 15, 2012 380.49 383.38 373.60 375.73 757,110 -3.21(-0.85%)
Feb 14, 2012 377.23 379.45 375.01 378.94 389,605 +1.49(+0.39%)
Feb 13, 2012 378.70 379.91 375.19 377.45 391,498 +1.00(+0.27%)
Feb 10, 2012 372.93 376.63 372.46 376.45 311,226 -0.04(-0.01%)
Feb 09, 2012 375.50 377.75 372.27 376.49 484,794 +2.47(+0.66%)
Feb 08, 2012 374.03 375.25 370.50 374.02 408,653 +0.00(+0.00%)
Feb 07, 2012 371.02 374.97 370.07 374.02 383,696 +2.39(+0.64%)
Feb 06, 2012 370.00 374.92 369.51 371.63 537,252 -0.56(-0.15%)
Feb 03, 2012 367.18 373.20 366.03 372.19 809,981 +9.37(+2.58%)
Feb 02, 2012 366.19 373.37 358.60 362.82 1,413,586 -7.59(-2.05%)
Feb 01, 2012 368.00 371.62 364.41 370.41 873,076 +3.12(+0.85%)
Jan 31, 2012 368.39 369.72 365.52 367.29 350,739 -0.40(-0.11%)
Jan 30, 2012 364.90 368.25 364.10 367.69 288,021 +0.93(+0.25%)
Jan 27, 2012 364.05 368.36 362.31 366.76 279,840 +0.95(+0.26%)
Jan 26, 2012 364.12 370.35 363.02 365.81 491,187 +2.67(+0.74%)
Jan 25, 2012 359.89 364.85 359.00 363.14 491,209 +2.54(+0.70%)
Jan 24, 2012 358.40 361.10 357.02 360.60 373,301 +0.14(+0.04%)
Jan 23, 2012 356.84 363.32 356.37 360.46 480,502 +4.07(+1.14%)
Jan 20, 2012 356.60 358.55 354.10 356.39 383,349 -1.70(-0.47%)
Jan 19, 2012 356.71 359.48 355.54 358.09 331,859 +1.27(+0.36%)
Jan 18, 2012 354.20 357.75 351.90 356.82 323,871 +3.44(+0.97%)
Jan 17, 2012 356.84 357.75 353.16 353.38 351,281 -1.24(-0.35%)
Jan 13, 2012 350.26 355.00 350.00 354.62 697,501 +7.00(+2.01%)
Jan 12, 2012 347.61 348.51 343.80 347.62 384,830 +0.02(+0.01%)
Jan 11, 2012 340.00 347.92 338.24 347.60 573,863 +6.48(+1.90%)
Jan 10, 2012 343.82 344.34 336.55 341.12 503,525 +1.38(+0.41%)
Jan 09, 2012 349.00 349.49 336.29 339.74 748,550 -9.21(-2.64%)
Jan 06, 2012 348.88 352.63 347.35 348.95 370,616 -1.53(-0.44%)
Jan 05, 2012 346.88 351.98 342.57 350.48 672,208 +1.73(+0.50%)
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.