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 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%)
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.