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 (%)
Apr 29, 2022 1493 1512 1451 1456 263,052 -45.21(-3.01%)
Apr 28, 2022 1504 1527 1463 1501 300,055 +25.19(+1.71%)
Apr 27, 2022 1498 1513 1426 1476 538,979 +37.42(+2.60%)
Apr 26, 2022 1493 1497 1426 1438 441,888 -77.79(-5.13%)
Apr 25, 2022 1470 1517 1446 1516 270,412 +35.15(+2.37%)
Apr 22, 2022 1509 1537 1476 1481 235,015 -40.26(-2.65%)
Apr 21, 2022 1627 1635 1520 1521 305,108 -91.47(-5.67%)
Apr 20, 2022 1643 1645 1610 1613 149,179 -19.45(-1.19%)
Apr 19, 2022 1590 1640 1590 1632 230,653 +42.27(+2.66%)
Apr 18, 2022 1591 1612 1577 1590 165,450 -13.41(-0.84%)
Apr 14, 2022 1603 1612 1590 1603 199,059 +13.17(+0.83%)
Apr 13, 2022 1534 1594 1533 1590 178,000 +57.39(+3.74%)
Apr 12, 2022 1531 1575 1526 1533 181,584 +21.14(+1.40%)
Apr 11, 2022 1527 1534 1482 1511 187,498 -32.52(-2.11%)
Apr 08, 2022 1532 1557 1532 1544 143,426 -0.20(-0.01%)
Apr 07, 2022 1541 1555 1516 1544 215,839 -6.66(-0.43%)
Apr 06, 2022 1581 1583 1527 1551 202,657 -53.84(-3.36%)
Apr 05, 2022 1608 1627 1582 1605 201,226 -6.06(-0.38%)
Apr 04, 2022 1586 1612 1582 1611 146,192 +16.71(+1.05%)
Apr 01, 2022 1586 1594 1570 1594 149,269 +12.01(+0.76%)
Mar 31, 2022 1592 1613 1574 1582 209,947 +7.94(+0.50%)
Mar 30, 2022 1574 1585 1554 1574 202,636 -16.24(-1.02%)
Mar 29, 2022 1600 1615 1570 1590 196,684 +15.22(+0.97%)
Mar 28, 2022 1557 1586 1546 1575 143,078 +18.74(+1.20%)
Mar 25, 2022 1574 1574 1537 1556 137,821 -9.57(-0.61%)
Mar 24, 2022 1548 1568 1525 1566 175,630 +24.27(+1.57%)
Mar 23, 2022 1550 1552 1520 1542 291,166 -16.67(-1.07%)
Mar 22, 2022 1548 1569 1543 1558 147,664 +18.13(+1.18%)
Mar 21, 2022 1580 1592 1522 1540 249,413 -47.52(-2.99%)
Mar 18, 2022 1567 1595 1550 1588 313,527 +24.18(+1.55%)
Mar 17, 2022 1530 1564 1530 1564 195,958 +8.81(+0.57%)
Mar 16, 2022 1524 1560 1511 1555 288,012 +61.09(+4.09%)
Mar 15, 2022 1480 1527 1478 1494 313,489 +21.68(+1.47%)
Mar 14, 2022 1462 1505 1461 1472 357,427 -3.44(-0.23%)
Mar 11, 2022 1466 1518 1466 1475 591,805 +6.38(+0.43%)
Mar 10, 2022 1408 1469 1402 1469 404,066 +48.40(+3.41%)
Mar 09, 2022 1337 1423 1337 1421 387,292 +107.03(+8.15%)
Mar 08, 2022 1315 1356 1277 1314 393,857 -10.36(-0.78%)
Mar 07, 2022 1449 1449 1314 1324 458,545 -118.32(-8.20%)
Mar 04, 2022 1457 1461 1414 1442 190,739 -19.89(-1.36%)
Mar 03, 2022 1510 1511 1458 1462 208,228 -34.41(-2.30%)
Mar 02, 2022 1491 1499 1467 1497 205,700 +8.63(+0.58%)
Mar 01, 2022 1517 1524 1479 1488 282,256 -35.40(-2.32%)
Feb 28, 2022 1489 1527 1466 1523 266,941 +26.35(+1.76%)
Feb 25, 2022 1477 1500 1469 1497 211,593 +12.39(+0.83%)
Feb 24, 2022 1370 1488 1362 1485 392,322 +55.72(+3.90%)
Feb 23, 2022 1482 1495 1421 1429 282,729 -51.17(-3.46%)
Feb 22, 2022 1508 1530 1454 1480 376,509 -43.26(-2.84%)
Feb 18, 2022 1523 0 +13.46(+0.89%)
Feb 17, 2022 1562 1565 1499 1510 383,279 -65.57(-4.16%)
Feb 16, 2022 1550 1581 1538 1575 268,630 +8.44(+0.54%)
Feb 15, 2022 1579 1595 1558 1567 222,735 +3.04(+0.19%)
Feb 14, 2022 1558 1593 1548 1564 310,041 +2.47(+0.16%)
Feb 11, 2022 1588 1598 1545 1561 307,657 -16.52(-1.05%)
Feb 10, 2022 1587 1607 1566 1578 365,674 -30.74(-1.91%)
Feb 09, 2022 1575 1616 1545 1609 1,081,612 +148.39(+10.16%)
Feb 08, 2022 1453 1473 1435 1460 786,999 +7.41(+0.51%)
Feb 07, 2022 1486 1505 1445 1453 332,182 -30.50(-2.06%)
Feb 04, 2022 1442 1499 1438 1483 346,886 +36.00(+2.49%)
Feb 03, 2022 1456 1441 1447 382,247 -37.13(-2.50%)
Feb 02, 2022 1520 1521 1482 1485 347,411 -27.88(-1.84%)
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.