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, 2019 532.80 534.98 527.46 529.61 348,811 -3.37(-0.63%)
Jan 30, 2019 534.94 538.63 527.03 532.98 397,144 +2.92(+0.55%)
Jan 29, 2019 533.00 534.00 519.34 530.06 559,215 -1.94(-0.36%)
Jan 28, 2019 540.60 542.63 531.78 532.00 578,208 -11.37(-2.09%)
Jan 25, 2019 539.00 543.90 535.35 543.37 675,300 +9.98(+1.87%)
Jan 24, 2019 521.50 536.05 518.66 533.39 783,060 +12.02(+2.31%)
Jan 23, 2019 523.53 532.41 519.08 521.37 1,040,175 +1.29(+0.25%)
Jan 22, 2019 512.20 525.49 511.00 520.08 968,112 +6.84(+1.33%)
Jan 18, 2019 521.33 523.78 509.63 513.24 880,200 -4.42(-0.85%)
Jan 17, 2019 511.91 521.44 509.01 517.66 753,448 +2.84(+0.55%)
Jan 16, 2019 515.52 518.92 512.61 514.82 524,124 +0.33(+0.06%)
Jan 15, 2019 503.00 517.00 500.12 514.49 715,105 +12.50(+2.49%)
Jan 14, 2019 502.85 510.99 499.76 501.99 839,704 -4.96(-0.98%)
Jan 11, 2019 507.39 513.30 504.00 506.95 788,100 -2.67(-0.52%)
Jan 10, 2019 495.79 509.83 495.67 509.62 832,125 +11.14(+2.23%)
Jan 09, 2019 497.19 505.52 491.25 498.48 792,682 +1.11(+0.22%)
Jan 08, 2019 493.19 499.67 485.33 497.37 882,814 +12.22(+2.52%)
Jan 07, 2019 454.61 485.91 453.92 485.15 1,037,777 +30.15(+6.63%)
Jan 04, 2019 444.01 457.34 441.28 455.00 899,500 +15.55(+3.54%)
Jan 03, 2019 441.93 450.00 438.08 439.45 673,183 -3.91(-0.88%)
Jan 02, 2019 427.83 447.46 423.98 443.36 705,947 +11.57(+2.68%)
Dec 31, 2018 425.39 433.49 425.39 431.79 501,800 +7.60(+1.79%)
Dec 28, 2018 415.08 430.00 415.08 424.19 713,700 +9.64(+2.33%)
Dec 27, 2018 404.42 414.57 400.21 414.55 573,744 +8.83(+2.18%)
Dec 26, 2018 387.04 406.16 383.66 405.72 633,291 +19.88(+5.15%)
Dec 24, 2018 390.00 392.56 383.20 385.84 425,200 -8.58(-2.18%)
Dec 21, 2018 401.50 407.10 390.70 394.42 949,500 -6.35(-1.58%)
Dec 20, 2018 422.41 424.63 391.67 400.77 1,361,902 -26.28(-6.15%)
Dec 19, 2018 441.86 447.38 424.11 427.05 942,954 -16.75(-3.77%)
Dec 18, 2018 447.88 450.73 438.80 443.80 654,455 +0.30(+0.07%)
Dec 17, 2018 457.10 459.81 442.01 443.50 820,903 -14.33(-3.13%)
Dec 14, 2018 467.84 472.20 455.30 457.83 696,900 -14.90(-3.15%)
Dec 13, 2018 473.71 475.79 466.02 472.73 319,705 +1.42(+0.30%)
Dec 12, 2018 472.35 475.67 464.17 471.31 403,236 -1.04(-0.22%)
Dec 11, 2018 477.84 479.91 467.11 472.35 370,216 -2.80(-0.59%)
Dec 10, 2018 469.04 477.87 462.48 475.15 645,931 +7.72(+1.65%)
Dec 07, 2018 470.50 479.87 462.82 467.43 709,500 -2.51(-0.53%)
Dec 06, 2018 467.29 470.31 453.38 469.94 645,819 +1.59(+0.34%)
Dec 04, 2018 474.00 483.08 464.89 468.35 553,200 -7.03(-1.48%)
Dec 03, 2018 477.52 478.87 468.00 475.38 456,644 +2.17(+0.46%)
Nov 30, 2018 480.57 482.55 463.00 473.21 956,200 -9.35(-1.94%)
Nov 29, 2018 489.95 493.98 482.14 482.56 415,118 -7.96(-1.62%)
Nov 28, 2018 475.95 493.91 475.02 490.52 663,458 +17.07(+3.61%)
Nov 27, 2018 463.34 474.29 463.34 473.45 360,781 +7.43(+1.59%)
Nov 26, 2018 474.35 474.53 461.16 466.02 479,663 -5.40(-1.15%)
Nov 23, 2018 469.00 476.03 467.00 471.42 216,500 +0.16(+0.03%)
Nov 21, 2018 471.26 471.26 471.26 0 +9.63(+2.09%)
Nov 20, 2018 455.76 470.70 454.37 461.63 706,230 -4.24(-0.91%)
Nov 19, 2018 472.35 474.40 459.00 465.87 673,513 -6.89(-1.46%)
Nov 16, 2018 472.00 475.86 468.36 472.76 808,400 +0.46(+0.10%)
Nov 15, 2018 477.91 477.91 466.57 472.30 656,211 -7.02(-1.46%)
Nov 14, 2018 483.66 488.85 475.63 479.32 731,327 -5.50(-1.13%)
Nov 13, 2018 491.08 494.14 483.59 484.82 502,845 -4.85(-0.99%)
Nov 12, 2018 490.29 500.98 488.46 489.67 848,950 -1.09(-0.22%)
Nov 09, 2018 476.99 491.93 476.18 490.76 891,800 +12.46(+2.61%)
Nov 08, 2018 477.00 483.66 475.99 478.30 421,927 +0.81(+0.17%)
Nov 07, 2018 476.10 479.80 474.27 477.49 464,605 +3.34(+0.70%)
Nov 06, 2018 469.68 475.63 466.60 474.15 691,916 +4.50(+0.96%)
Nov 05, 2018 477.00 480.94 468.01 469.65 691,175 -6.74(-1.41%)
Nov 02, 2018 475.91 482.00 471.15 476.39 694,200 +3.77(+0.80%)
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.