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 UNCHANGED
Streaming Delayed 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, 2016 415.25 418.95 412.00 413.73 1,141,064 -1.42(-0.34%)
Aug 30, 2016 422.46 423.48 412.68 415.15 1,221,578 -7.87(-1.86%)
Aug 29, 2016 420.00 426.62 419.20 423.02 1,179,471 +4.27(+1.02%)
Aug 26, 2016 413.44 419.23 412.02 418.75 1,026,300 +5.41(+1.31%)
Aug 25, 2016 403.75 416.90 402.49 413.34 1,503,914 +9.59(+2.38%)
Aug 24, 2016 397.00 405.50 396.86 403.75 1,085,554 +6.75(+1.70%)
Aug 23, 2016 396.02 399.00 391.96 397.00 787,332 +0.96(+0.24%)
Aug 22, 2016 389.00 397.25 388.53 396.04 1,104,805 +7.54(+1.94%)
Aug 19, 2016 393.76 395.01 387.01 388.50 1,323,767 -6.41(-1.62%)
Aug 18, 2016 396.97 397.81 392.57 394.91 1,044,790 -4.27(-1.07%)
Aug 17, 2016 401.00 401.88 395.16 399.18 792,015 -1.68(-0.42%)
Aug 16, 2016 398.47 405.26 396.50 400.86 698,475 +3.38(+0.85%)
Aug 15, 2016 397.33 399.89 394.40 397.48 703,540 +0.15(+0.04%)
Aug 12, 2016 396.71 399.00 395.62 397.33 793,199 -0.89(-0.22%)
Aug 11, 2016 395.07 399.16 394.20 398.22 677,323 +3.15(+0.80%)
Aug 10, 2016 395.00 397.32 391.20 395.07 814,162 -0.03(-0.01%)
Aug 09, 2016 401.17 404.76 394.36 395.10 655,408 -6.30(-1.57%)
Aug 08, 2016 402.48 404.26 400.70 401.40 547,058 +0.27(+0.07%)
Aug 05, 2016 399.45 403.64 398.27 401.13 808,757 +3.93(+0.99%)
Aug 04, 2016 402.00 404.77 394.34 397.20 873,203 -5.36(-1.33%)
Aug 03, 2016 402.00 407.64 400.00 402.56 785,994 -0.08(-0.02%)
Aug 02, 2016 412.70 412.70 401.20 402.64 1,195,229 -11.44(-2.76%)
Aug 01, 2016 423.60 426.00 413.86 414.08 1,004,793 -9.91(-2.34%)
Jul 29, 2016 428.69 430.53 422.70 423.99 783,723 -6.56(-1.52%)
Jul 28, 2016 425.56 432.77 421.27 430.55 844,508 +4.49(+1.05%)
Jul 27, 2016 431.90 434.71 425.64 426.06 696,170 -4.79(-1.11%)
Jul 26, 2016 431.95 439.24 429.85 430.85 1,102,429 -10.67(-2.42%)
Jul 25, 2016 443.00 443.50 435.18 441.52 1,481,380 -0.96(-0.22%)
Jul 22, 2016 414.65 444.13 412.19 442.48 4,167,945 +24.41(+5.84%)
Jul 21, 2016 419.68 420.16 412.42 418.07 2,134,890 -1.61(-0.38%)
Jul 20, 2016 415.24 420.62 414.09 419.68 846,490 +4.37(+1.05%)
Jul 19, 2016 413.91 419.65 413.00 415.31 908,542 +6.41(+1.57%)
Jul 18, 2016 404.92 410.90 402.26 408.90 750,679 +4.04(+1.00%)
Jul 15, 2016 409.63 411.94 404.10 404.86 1,579,949 -13.12(-3.14%)
Jul 14, 2016 420.94 422.18 412.00 417.98 1,165,582 +1.35(+0.32%)
Jul 13, 2016 411.40 421.97 411.00 416.63 1,420,641 +8.29(+2.03%)
Jul 12, 2016 405.38 410.66 401.13 408.34 709,326 +5.16(+1.28%)
Jul 11, 2016 407.01 413.00 402.09 403.18 1,009,536 +3.47(+0.87%)
Jul 08, 2016 393.00 404.09 390.78 399.71 1,070,873 +8.93(+2.29%)
Jul 07, 2016 393.99 395.56 386.10 390.78 1,747,527 -10.27(-2.56%)
Jul 06, 2016 393.85 402.06 393.85 401.05 786,022 +4.67(+1.18%)
Jul 05, 2016 395.00 399.30 391.01 396.38 889,114 +2.47(+0.63%)
Jul 01, 2016 400.00 393.91 393.91 393.91 1,223,400 -8.85(-2.20%)
Jun 30, 2016 409.49 409.87 401.57 402.76 1,073,910 -6.73(-1.64%)
Jun 29, 2016 396.43 410.34 395.49 409.49 1,016,413 +17.82(+4.55%)
Jun 28, 2016 396.39 397.44 389.00 391.67 722,535 +2.89(+0.74%)
Jun 27, 2016 399.56 400.22 386.70 388.78 1,196,376 -11.95(-2.98%)
Jun 24, 2016 397.25 413.57 396.75 400.73 1,701,046 -8.16(-2.00%)
Jun 23, 2016 393.25 413.02 393.20 408.89 1,575,454 +15.90(+4.05%)
Jun 22, 2016 391.00 396.88 388.18 392.99 864,985 +1.03(+0.26%)
Jun 21, 2016 399.37 399.66 387.89 391.96 1,049,895 -4.98(-1.25%)
Jun 20, 2016 399.79 401.96 396.69 396.94 936,820 -0.33(-0.08%)
Jun 17, 2016 395.50 400.41 393.00 397.27 1,275,078 +3.72(+0.95%)
Jun 16, 2016 393.24 396.67 389.59 393.55 1,072,345 +3.24(+0.83%)
Jun 15, 2016 396.14 402.35 389.48 390.31 1,200,696 -4.96(-1.25%)
Jun 14, 2016 390.60 395.85 384.77 395.27 1,633,731 +1.27(+0.32%)
Jun 13, 2016 400.26 405.40 393.63 394.00 1,846,029 -11.26(-2.78%)
Jun 10, 2016 412.56 413.87 403.13 405.26 1,562,710 -10.53(-2.53%)
Jun 09, 2016 426.12 427.08 415.15 415.79 1,198,019 -13.41(-3.12%)
Jun 08, 2016 433.00 434.87 423.00 429.20 988,203 -4.19(-0.97%)
Jun 07, 2016 446.56 447.08 432.53 433.39 944,018 -11.88(-2.67%)
Jun 06, 2016 436.12 446.65 435.02 445.27 800,635 +11.33(+2.61%)
Jun 03, 2016 440.37 441.23 433.64 433.94 874,751 -9.55(-2.15%)
Jun 02, 2016 433.81 444.54 433.10 443.49 1,019,899 +10.90(+2.52%)
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.