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 31, 2007 100.98 104.53 100.23 103.99 470,900 +3.94(+3.94%)
Aug 30, 2007 100.29 100.82 99.25 100.05 160,100 -0.62(-0.62%)
Aug 29, 2007 98.00 101.83 97.51 100.67 313,000 +3.54(+3.64%)
Aug 28, 2007 98.10 99.27 96.80 97.13 328,100 -2.42(-2.43%)
Aug 27, 2007 102.70 103.64 99.52 99.55 358,800 -3.36(-3.26%)
Aug 24, 2007 101.81 103.72 100.53 102.91 171,700 +1.54(+1.52%)
Aug 23, 2007 102.01 103.52 100.65 101.37 205,100 -0.63(-0.62%)
Aug 22, 2007 100.93 102.07 99.93 102.00 275,200 +2.35(+2.36%)
Aug 21, 2007 101.89 102.00 99.50 99.65 371,900 -1.51(-1.49%)
Aug 20, 2007 99.95 102.75 99.50 101.16 425,625 +1.21(+1.21%)
Aug 17, 2007 99.45 101.50 98.25 99.95 667,200 +3.95(+4.11%)
Aug 16, 2007 93.77 96.50 92.00 96.00 950,000 +0.64(+0.67%)
Aug 15, 2007 95.86 98.05 94.95 95.36 571,800 -0.72(-0.75%)
Aug 14, 2007 102.01 103.16 95.73 96.08 870,600 -5.93(-5.81%)
Aug 13, 2007 103.95 104.80 101.03 102.01 355,800 +0.31(+0.30%)
Aug 10, 2007 101.00 103.00 100.17 101.70 1,039,000 -2.35(-2.26%)
Aug 09, 2007 104.11 107.78 102.26 104.05 910,500 -3.51(-3.26%)
Aug 08, 2007 110.30 114.22 106.68 107.56 1,326,800 -0.94(-0.87%)
Aug 07, 2007 99.00 110.05 98.61 108.50 1,468,100 +9.10(+9.15%)
Aug 06, 2007 98.26 99.50 96.66 99.40 700,900 +0.81(+0.82%)
Aug 03, 2007 99.89 100.67 97.80 98.59 535,000 -1.32(-1.32%)
Aug 02, 2007 99.50 100.70 97.06 99.91 1,050,800 +0.72(+0.73%)
Aug 01, 2007 94.10 99.85 94.10 99.19 2,085,300 +10.85(+12.28%)
Jul 31, 2007 88.00 90.50 86.46 88.34 1,375,300 +0.77(+0.88%)
Jul 30, 2007 82.00 88.23 81.92 87.57 808,200 +6.07(+7.45%)
Jul 27, 2007 79.00 83.14 78.51 81.50 864,900 +2.96(+3.77%)
Jul 26, 2007 78.34 81.74 77.51 78.54 932,850 -1.05(-1.32%)
Jul 25, 2007 83.10 83.80 78.49 79.59 801,494 -2.62(-3.19%)
Jul 24, 2007 86.22 86.47 80.77 82.21 679,800 -4.60(-5.30%)
Jul 23, 2007 86.23 87.59 86.02 86.81 154,000 +1.08(+1.26%)
Jul 20, 2007 87.50 87.50 85.29 85.73 218,000 -1.71(-1.96%)
Jul 19, 2007 86.79 87.94 86.71 87.44 217,300 +0.66(+0.76%)
Jul 18, 2007 85.14 86.97 84.60 86.78 594,300 +0.74(+0.86%)
Jul 17, 2007 89.00 89.39 85.75 86.04 381,200 -2.76(-3.11%)
Jul 16, 2007 91.98 92.00 88.77 88.80 274,300 -1.72(-1.90%)
Jul 13, 2007 90.00 91.10 88.13 90.52 420,400 +0.70(+0.78%)
Jul 12, 2007 86.15 90.49 86.04 89.82 666,000 +4.61(+5.41%)
Jul 11, 2007 85.23 85.56 84.59 85.21 206,600 -0.06(-0.07%)
Jul 10, 2007 85.30 86.24 84.83 85.27 293,300 -0.49(-0.57%)
Jul 09, 2007 85.46 86.00 84.70 85.76 303,900 +0.31(+0.36%)
Jul 06, 2007 82.95 85.45 82.76 85.45 466,300 +2.87(+3.48%)
Jul 05, 2007 84.65 85.00 82.43 82.58 363,100 -1.62(-1.92%)
Jul 03, 2007 86.01 86.01 84.00 84.20 517,600 -1.80(-2.09%)
Jul 02, 2007 86.15 87.00 85.31 86.00 418,100 +0.72(+0.84%)
Jun 29, 2007 84.00 86.91 83.81 85.28 1,069,600 +2.76(+3.34%)
Jun 28, 2007 82.50 82.99 81.86 82.52 230,900 +0.22(+0.27%)
Jun 27, 2007 80.42 82.75 80.09 82.30 303,500 +1.42(+1.76%)
Jun 26, 2007 80.73 81.36 80.45 80.88 207,300 +0.16(+0.20%)
Jun 25, 2007 80.00 81.40 79.62 80.72 604,600 +1.14(+1.43%)
Jun 22, 2007 81.16 81.75 79.04 79.58 1,031,100 -3.87(-4.64%)
Jun 21, 2007 84.45 84.45 83.00 83.45 242,400 -1.00(-1.18%)
Jun 20, 2007 86.18 86.50 84.45 84.45 219,000 -1.48(-1.72%)
Jun 19, 2007 85.78 86.18 84.75 85.93 154,600 +0.26(+0.30%)
Jun 18, 2007 85.00 87.00 84.27 85.67 201,000 +0.62(+0.73%)
Jun 15, 2007 84.55 85.25 84.48 85.05 348,900 +1.14(+1.36%)
Jun 14, 2007 83.79 85.23 83.69 83.91 308,200 +0.56(+0.67%)
Jun 13, 2007 82.65 83.71 82.25 83.35 340,800 +0.73(+0.88%)
Jun 12, 2007 84.49 84.72 82.25 82.62 311,600 -1.87(-2.21%)
Jun 11, 2007 84.65 85.09 84.01 84.49 375,900 -0.27(-0.32%)
Jun 08, 2007 82.65 84.77 82.61 84.76 329,600 +1.91(+2.31%)
Jun 07, 2007 83.15 84.45 82.53 82.85 815,850 -1.72(-2.03%)
Jun 06, 2007 86.20 85.70 84.37 84.57 339,000 -1.69(-1.96%)
Jun 05, 2007 87.65 87.70 85.96 86.26 501,000 -1.26(-1.44%)
Jun 04, 2007 87.82 88.33 86.16 87.52 269,400 -0.29(-0.33%)
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.