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 (%)
Oct 31, 2014 643.51 646.50 636.90 638.00 441,466 -1.68(-0.26%)
Oct 30, 2014 640.52 644.94 637.27 639.68 263,814 -0.18(-0.03%)
Oct 29, 2014 645.60 648.70 638.71 639.86 441,953 -5.99(-0.93%)
Oct 28, 2014 631.49 647.29 630.56 645.85 603,179 +15.74(+2.50%)
Oct 27, 2014 614.75 633.37 615.78 630.11 566,081 +14.33(+2.33%)
Oct 24, 2014 613.03 617.90 608.80 615.78 493,599 +5.78(+0.95%)
Oct 23, 2014 612.74 615.67 609.15 610.00 619,109 +1.01(+0.17%)
Oct 22, 2014 611.27 619.50 607.57 608.99 1,002,265 +1.44(+0.24%)
Oct 21, 2014 624.95 629.50 607.55 607.55 2,253,522 -45.48(-6.96%)
Oct 20, 2014 643.00 654.73 641.19 653.03 1,207,251 +11.31(+1.76%)
Oct 17, 2014 647.96 654.49 638.03 641.72 687,504 -4.26(-0.66%)
Oct 16, 2014 644.19 650.00 636.44 645.98 498,724 -1.40(-0.22%)
Oct 15, 2014 641.37 653.66 631.00 647.38 614,533 -3.79(-0.58%)
Oct 14, 2014 645.50 652.02 639.00 651.17 534,504 +11.64(+1.82%)
Oct 13, 2014 657.75 658.30 638.00 639.53 481,747 -16.05(-2.45%)
Oct 10, 2014 659.10 668.58 655.01 655.58 625,961 -5.03(-0.76%)
Oct 09, 2014 670.34 673.50 657.74 660.61 392,132 -11.49(-1.71%)
Oct 08, 2014 663.81 672.66 660.66 672.10 362,072 +9.28(+1.40%)
Oct 07, 2014 667.05 669.78 661.76 662.82 348,316 -8.31(-1.24%)
Oct 06, 2014 677.00 681.80 670.62 671.13 379,345 -3.37(-0.50%)
Oct 03, 2014 666.39 675.03 663.73 674.50 403,932 +11.93(+1.80%)
Oct 02, 2014 661.13 666.65 659.37 662.57 306,430 +0.34(+0.05%)
Oct 01, 2014 666.50 667.44 656.16 662.23 387,192 -4.36(-0.65%)
Sep 30, 2014 663.80 669.78 657.83 666.59 460,538 +3.65(+0.55%)
Sep 29, 2014 655.99 665.74 651.50 662.94 240,823 +2.17(+0.33%)
Sep 26, 2014 653.30 664.94 653.30 660.77 253,533 +7.38(+1.13%)
Sep 25, 2014 659.51 663.84 651.41 653.39 276,890 -11.32(-1.70%)
Sep 24, 2014 658.13 666.98 656.79 664.71 267,080 +10.13(+1.55%)
Sep 23, 2014 654.64 659.04 653.84 654.58 164,528 -1.52(-0.23%)
Sep 22, 2014 660.77 663.96 651.25 656.10 285,523 -7.99(-1.20%)
Sep 19, 2014 666.25 668.08 661.46 664.09 395,221 -0.23(-0.03%)
Sep 18, 2014 655.50 665.70 652.61 664.32 339,901 +11.08(+1.70%)
Sep 17, 2014 650.50 657.02 642.64 653.24 530,232 -0.96(-0.15%)
Sep 16, 2014 655.85 656.87 651.00 654.20 486,739 -1.65(-0.25%)
Sep 15, 2014 664.42 664.85 650.03 655.85 519,014 -8.96(-1.35%)
Sep 12, 2014 671.84 672.64 663.16 664.81 303,031 -7.92(-1.18%)
Sep 11, 2014 670.29 673.70 666.62 672.73 317,447 +1.37(+0.20%)
Sep 10, 2014 673.00 677.19 664.16 671.36 366,587 +1.41(+0.21%)
Sep 09, 2014 679.10 679.10 669.27 669.95 282,760 -8.42(-1.24%)
Sep 08, 2014 677.90 679.77 674.45 678.37 205,630 +0.42(+0.06%)
Sep 05, 2014 679.81 681.50 676.49 677.95 239,958 -2.59(-0.38%)
Sep 04, 2014 681.00 685.44 677.24 680.54 270,597 +0.44(+0.06%)
Sep 03, 2014 682.90 692.90 678.79 680.10 306,921 -2.80(-0.41%)
Sep 02, 2014 678.85 683.50 675.25 682.90 232,745 +4.25(+0.63%)
Aug 29, 2014 678.97 678.65 678.65 678.65 180,800 +0.81(+0.12%)
Aug 28, 2014 676.15 679.66 674.25 677.84 152,987 +0.81(+0.12%)
Aug 27, 2014 681.38 682.35 676.14 677.03 259,812 -6.86(-1.00%)
Aug 26, 2014 676.72 685.98 676.24 683.89 289,929 +7.65(+1.13%)
Aug 25, 2014 679.00 680.22 675.02 676.24 213,822 -0.71(-0.10%)
Aug 22, 2014 678.17 681.41 676.05 676.95 360,422 -4.12(-0.60%)
Aug 21, 2014 697.00 697.93 677.50 681.07 716,089 +2.66(+0.39%)
Aug 20, 2014 680.76 680.76 675.02 678.41 305,854 -2.67(-0.39%)
Aug 19, 2014 686.35 689.23 680.82 681.08 231,698 -3.75(-0.55%)
Aug 18, 2014 681.00 684.75 680.41 684.83 201,138 +6.65(+0.98%)
Aug 15, 2014 682.48 684.15 673.76 678.18 331,797 -1.11(-0.16%)
Aug 14, 2014 683.78 684.67 675.81 679.29 303,968 -4.39(-0.64%)
Aug 13, 2014 675.00 687.67 675.00 683.68 387,477 +7.45(+1.10%)
Aug 12, 2014 678.16 679.66 672.00 676.23 225,912 -4.31(-0.63%)
Aug 11, 2014 673.46 682.74 668.08 680.54 355,045 +10.84(+1.62%)
Aug 08, 2014 668.00 670.21 664.24 669.70 354,191 -2.14(-0.32%)
Aug 07, 2014 677.50 679.95 669.16 671.84 289,834 -1.16(-0.17%)
Aug 06, 2014 671.00 681.56 668.67 673.00 374,786 -1.71(-0.25%)
Aug 05, 2014 682.93 682.93 671.53 674.71 334,303 -8.27(-1.21%)
Aug 04, 2014 678.03 686.05 674.44 682.98 444,099 +7.84(+1.16%)
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.