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, 2013 307.78 309.00 302.50 307.01 448,280 -1.35(-0.44%)
Jan 30, 2013 311.06 311.78 307.18 308.36 381,468 -1.65(-0.53%)
Jan 29, 2013 312.60 312.97 307.33 310.01 406,029 -1.68(-0.54%)
Jan 28, 2013 309.50 314.99 307.61 311.69 680,269 +8.21(+2.71%)
Jan 25, 2013 299.98 305.99 298.95 303.48 797,866 +3.86(+1.29%)
Jan 24, 2013 293.49 300.50 292.87 299.62 389,729 +5.88(+2.00%)
Jan 23, 2013 292.79 297.12 291.04 293.74 398,381 -0.49(-0.17%)
Jan 22, 2013 294.59 296.53 290.65 294.23 720,073 -0.79(-0.27%)
Jan 18, 2013 290.48 296.34 290.01 295.02 785,922 +4.69(+1.62%)
Jan 17, 2013 281.68 293.82 281.68 290.33 1,930,441 +9.39(+3.34%)
Jan 16, 2013 267.14 283.37 266.02 280.94 3,028,797 -16.38(-5.51%)
Jan 15, 2013 292.20 298.80 290.61 297.32 219,205 +1.35(+0.46%)
Jan 14, 2013 299.97 301.99 294.53 295.97 288,542 -4.03(-1.34%)
Jan 11, 2013 298.96 302.19 296.00 300.00 471,214 +1.59(+0.53%)
Jan 10, 2013 296.00 298.41 291.70 298.41 438,031 +4.38(+1.49%)
Jan 09, 2013 298.45 299.57 292.18 294.03 442,336 -3.73(-1.25%)
Jan 08, 2013 300.35 301.50 295.43 297.76 368,845 -1.83(-0.61%)
Jan 07, 2013 299.96 301.00 295.35 299.59 385,804 -0.59(-0.20%)
Jan 04, 2013 301.44 304.28 300.13 300.18 368,266 -0.77(-0.26%)
Jan 03, 2013 297.00 305.08 295.13 300.95 472,985 -0.11(-0.04%)
Jan 02, 2013 302.26 302.75 298.31 301.06 491,325 +3.60(+1.21%)
Dec 31, 2012 289.51 298.20 289.31 297.46 499,518 +6.93(+2.39%)
Dec 28, 2012 293.02 294.88 289.46 290.53 450,994 -4.79(-1.62%)
Dec 27, 2012 289.63 296.27 289.63 295.32 546,407 +6.29(+2.18%)
Dec 26, 2012 294.08 294.98 287.24 289.03 414,969 -5.05(-1.72%)
Dec 24, 2012 292.03 294.99 290.22 294.08 232,356 +1.56(+0.53%)
Dec 21, 2012 285.64 293.18 280.55 292.52 783,681 +3.73(+1.29%)
Dec 20, 2012 287.01 289.86 284.62 288.79 402,048 -0.10(-0.03%)
Dec 19, 2012 293.94 296.87 287.76 288.89 533,171 -4.57(-1.56%)
Dec 18, 2012 287.95 295.33 287.57 293.46 824,711 +6.78(+2.37%)
Dec 17, 2012 278.40 287.21 278.12 286.68 671,099 +9.43(+3.40%)
Dec 14, 2012 275.91 280.33 274.41 277.25 316,698 -0.40(-0.14%)
Dec 13, 2012 275.84 281.00 274.01 277.65 714,277 +2.14(+0.78%)
Dec 12, 2012 275.56 278.31 274.36 275.51 694,201 +1.46(+0.53%)
Dec 11, 2012 273.63 277.74 273.01 274.05 526,074 +1.13(+0.41%)
Dec 10, 2012 271.10 274.20 266.97 272.92 454,642 +4.31(+1.60%)
Dec 07, 2012 268.20 272.98 267.08 268.61 342,623 +2.10(+0.79%)
Dec 06, 2012 264.75 270.19 263.09 266.51 419,585 +1.54(+0.58%)
Dec 05, 2012 271.20 271.84 263.97 264.97 570,179 -6.54(-2.41%)
Dec 04, 2012 261.84 271.54 260.01 271.51 890,481 +7.73(+2.93%)
Nov 30, 2012 264.08 267.73 260.14 263.78 523,145 -3.02(-1.13%)
Nov 29, 2012 267.60 268.47 263.82 266.80 477,591 +0.29(+0.11%)
Nov 28, 2012 260.31 268.42 257.24 266.51 774,226 +4.92(+1.88%)
Nov 27, 2012 270.13 274.10 261.34 261.59 1,090,349 -9.08(-3.35%)
Nov 26, 2012 273.72 274.17 266.61 270.67 600,157 -3.67(-1.34%)
Nov 23, 2012 277.18 278.10 273.77 274.34 206,263 -1.12(-0.41%)
Nov 21, 2012 272.30 278.00 271.68 275.46 637,760 +7.00(+2.61%)
Nov 20, 2012 270.18 275.26 266.69 268.46 699,113 -1.80(-0.67%)
Nov 19, 2012 266.31 270.86 265.14 270.26 588,929 +7.50(+2.85%)
Nov 16, 2012 259.15 264.44 257.86 262.76 675,546 +2.46(+0.95%)
Nov 15, 2012 255.56 260.89 253.39 260.30 620,392 +3.76(+1.47%)
Nov 14, 2012 263.89 264.72 255.63 256.54 590,085 -5.59(-2.13%)
Nov 13, 2012 262.07 266.32 261.59 262.13 534,683 -1.43(-0.54%)
Nov 12, 2012 260.85 264.97 258.85 263.56 611,818 +4.04(+1.56%)
Nov 09, 2012 260.00 264.90 258.00 259.52 903,446 -1.84(-0.70%)
Nov 08, 2012 273.53 274.61 260.00 261.36 1,181,757 -11.50(-4.21%)
Nov 07, 2012 275.97 284.57 272.58 272.86 1,061,755 -6.83(-2.44%)
Nov 06, 2012 273.38 281.32 265.20 279.69 1,282,140 +14.49(+5.46%)
Nov 05, 2012 262.64 266.12 259.82 265.20 475,500 +2.88(+1.10%)
Nov 02, 2012 264.22 268.27 261.93 262.32 769,651 -0.93(-0.35%)
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.