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 )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 04, 2012 346.00 349.98 345.01 348.75 743,027 +11.01(+3.26%)
Dec 30, 2011 340.77 340.77 337.74 337.74 223,188 -3.03(-0.89%)
Dec 29, 2011 340.00 342.00 338.66 340.77 292,674 +0.63(+0.19%)
Dec 28, 2011 338.64 340.50 336.67 340.14 396,565 +1.14(+0.34%)
Dec 27, 2011 335.00 339.94 333.12 339.00 272,575 +3.68(+1.10%)
Dec 23, 2011 332.68 335.32 331.40 335.32 200,518 +1.26(+0.38%)
Dec 21, 2011 331.60 334.60 330.09 334.06 334,878 +2.34(+0.71%)
Dec 20, 2011 322.20 332.00 321.47 331.72 513,762 +13.95(+4.39%)
Dec 19, 2011 320.68 321.51 317.19 317.77 363,211 -0.63(-0.20%)
Dec 16, 2011 319.70 321.94 316.80 318.40 553,934 -0.12(-0.04%)
Dec 15, 2011 324.48 324.50 316.74 318.52 505,441 -2.59(-0.81%)
Dec 14, 2011 327.70 329.93 319.21 321.11 599,671 -8.40(-2.55%)
Dec 13, 2011 340.00 340.11 328.50 329.51 678,630 -10.71(-3.15%)
Dec 12, 2011 335.38 341.28 334.35 340.22 529,679 +1.62(+0.48%)
Dec 09, 2011 335.68 339.98 332.91 338.60 478,254 +3.86(+1.15%)
Dec 08, 2011 334.91 339.23 333.54 334.74 587,435 -2.01(-0.60%)
Dec 07, 2011 330.15 338.10 328.15 336.75 597,376 +5.32(+1.61%)
Dec 06, 2011 334.00 334.83 329.26 331.43 455,300 -4.78(-1.42%)
Dec 05, 2011 334.15 338.68 333.03 336.21 817,699 +5.72(+1.73%)
Dec 02, 2011 324.98 333.33 323.81 330.49 786,781 +7.45(+2.31%)
Dec 01, 2011 318.50 324.09 315.93 323.04 581,509 +1.48(+0.46%)
Nov 30, 2011 320.21 321.70 316.27 321.56 709,149 +8.59(+2.74%)
Nov 29, 2011 310.02 313.82 309.31 312.97 395,058 +3.42(+1.10%)
Nov 28, 2011 309.50 313.38 307.25 309.55 474,117 +8.80(+2.93%)
Nov 25, 2011 300.00 304.89 300.00 300.75 219,822 +0.30(+0.10%)
Nov 23, 2011 306.67 308.75 300.45 300.45 459,676 -7.93(-2.57%)
Nov 22, 2011 304.19 312.22 304.19 308.38 525,375 +2.80(+0.92%)
Nov 21, 2011 306.43 308.48 302.68 305.58 497,968 -5.48(-1.76%)
Nov 18, 2011 314.30 315.90 308.26 311.06 506,065 -2.55(-0.81%)
Nov 17, 2011 316.71 319.64 310.00 313.61 710,195 -3.06(-0.97%)
Nov 16, 2011 325.03 326.95 315.01 316.67 791,871 -10.79(-3.30%)
Nov 15, 2011 326.00 329.11 322.51 327.46 496,532 +0.43(+0.13%)
Nov 14, 2011 330.75 334.34 326.33 327.03 464,550 -4.99(-1.50%)
Nov 11, 2011 329.82 333.16 325.28 332.02 507,729 +6.14(+1.88%)
Nov 10, 2011 336.92 336.95 324.53 325.88 751,092 -6.96(-2.09%)
Nov 09, 2011 333.01 338.07 331.68 332.84 474,865 -7.03(-2.07%)
Nov 08, 2011 341.00 342.74 335.00 339.87 443,759 +0.71(+0.21%)
Nov 07, 2011 338.87 341.61 336.09 339.16 419,731 +0.19(+0.06%)
Nov 04, 2011 334.31 339.94 334.31 338.97 494,006 +1.47(+0.44%)
Nov 03, 2011 333.63 338.66 329.06 337.50 869,184 +7.88(+2.39%)
Nov 02, 2011 332.99 332.99 324.93 329.62 562,299 +1.44(+0.44%)
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.