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 )

3,168.35 +26.36 (+0.84%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 3, 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 (%)
Mar 31, 2017 447.13 453.08 444.15 445.52 914,420 +1.60(+0.36%)
Mar 30, 2017 436.77 450.00 435.95 443.92 1,715,512 +9.58(+2.21%)
Mar 29, 2017 426.58 439.88 426.35 434.34 1,439,434 +8.11(+1.90%)
Mar 28, 2017 415.71 428.31 415.11 426.23 941,727 +11.27(+2.72%)
Mar 27, 2017 409.87 415.44 409.49 414.96 584,043 +0.94(+0.23%)
Mar 24, 2017 414.82 417.78 412.73 414.02 463,051 -0.86(-0.21%)
Mar 23, 2017 417.00 418.67 413.38 414.88 590,620 -1.43(-0.34%)
Mar 22, 2017 405.99 417.76 405.15 416.31 975,163 +8.79(+2.16%)
Mar 21, 2017 403.34 408.60 400.50 407.52 1,160,454 +11.15(+2.81%)
Mar 20, 2017 402.55 402.90 394.19 396.37 773,731 -6.21(-1.54%)
Mar 17, 2017 400.90 403.47 400.06 402.58 555,933 +1.63(+0.41%)
Mar 16, 2017 400.96 402.49 399.63 400.95 578,737 -0.01(-0.00%)
Mar 15, 2017 403.11 405.39 399.04 400.96 834,599 -2.14(-0.53%)
Mar 14, 2017 404.85 404.85 397.81 403.10 732,975 -2.77(-0.68%)
Mar 13, 2017 408.00 409.76 403.57 405.87 642,039 -1.88(-0.46%)
Mar 10, 2017 411.99 412.98 404.41 407.75 615,069 -2.73(-0.67%)
Mar 09, 2017 407.08 412.68 406.25 410.48 543,181 +3.98(+0.98%)
Mar 08, 2017 404.01 407.00 402.85 406.50 507,570 +1.60(+0.40%)
Mar 07, 2017 410.51 412.57 402.16 404.90 933,124 -6.78(-1.65%)
Mar 06, 2017 411.10 417.57 410.01 411.68 699,848 -4.41(-1.06%)
Mar 03, 2017 415.38 417.25 412.41 416.09 538,769 -0.20(-0.05%)
Mar 02, 2017 419.26 420.21 415.37 416.29 474,632 -2.86(-0.68%)
Mar 01, 2017 422.51 424.00 416.25 419.15 715,563 +0.41(+0.10%)
Feb 28, 2017 419.53 425.58 417.67 418.74 496,656 -2.93(-0.69%)
Feb 27, 2017 421.71 424.23 419.31 421.67 545,109 +0.77(+0.18%)
Feb 24, 2017 419.47 421.39 411.62 420.90 942,294 -1.48(-0.35%)
Feb 23, 2017 427.14 429.87 420.71 422.38 573,576 -5.23(-1.22%)
Feb 22, 2017 432.00 434.37 426.99 427.61 666,021 -4.75(-1.10%)
Feb 21, 2017 429.00 434.69 428.90 432.36 911,527 +4.75(+1.11%)
Feb 17, 2017 427.61 427.61 427.61 0 +2.85(+0.67%)
Feb 16, 2017 423.36 426.54 421.33 424.76 559,918 +1.42(+0.34%)
Feb 15, 2017 420.05 425.59 419.01 423.34 822,243 +3.80(+0.91%)
Feb 14, 2017 414.15 420.98 413.51 419.54 640,046 +5.40(+1.30%)
Feb 13, 2017 415.72 419.47 413.55 414.14 586,649 +0.78(+0.19%)
Feb 10, 2017 416.26 420.76 412.77 413.36 880,002 -1.95(-0.47%)
Feb 09, 2017 404.35 417.51 403.63 415.31 1,292,787 +12.37(+3.07%)
Feb 08, 2017 400.50 408.23 398.69 402.94 1,075,651 +4.30(+1.08%)
Feb 07, 2017 396.25 401.49 395.72 398.64 1,270,241 +3.05(+0.77%)
Feb 06, 2017 398.81 402.00 395.08 395.59 1,498,528 -8.49(-2.10%)
Feb 03, 2017 430.94 434.58 402.89 404.08 3,573,867 -19.22(-4.54%)
Feb 02, 2017 420.00 427.67 413.67 423.30 1,313,685 +3.07(+0.73%)
Feb 01, 2017 420.31 422.58 417.61 420.23 749,782 -1.21(-0.29%)
Jan 31, 2017 416.73 422.25 415.48 421.44 737,466 +3.49(+0.84%)
Jan 30, 2017 416.21 421.70 415.00 417.95 587,732 +1.35(+0.32%)
Jan 27, 2017 419.06 419.50 412.17 416.60 553,453 -2.13(-0.51%)
Jan 26, 2017 421.00 425.10 417.50 418.73 470,387 -0.81(-0.19%)
Jan 25, 2017 419.00 425.61 418.57 419.54 731,900 +1.66(+0.40%)
Jan 24, 2017 407.72 419.57 405.78 417.88 687,700 +10.16(+2.49%)
Jan 23, 2017 405.71 409.26 402.01 407.72 632,364 +2.52(+0.62%)
Jan 20, 2017 408.91 409.98 404.81 405.20 581,311 -3.67(-0.90%)
Jan 19, 2017 409.70 410.95 406.00 408.87 502,773 -0.87(-0.21%)
Jan 18, 2017 407.35 411.00 399.03 409.74 823,736 +3.87(+0.95%)
Jan 17, 2017 406.41 411.87 404.41 405.87 833,398 -4.88(-1.19%)
Jan 13, 2017 410.75 410.75 410.75 0 +1.40(+0.34%)
Jan 12, 2017 411.63 414.00 407.80 409.35 850,428 -4.58(-1.11%)
Jan 11, 2017 412.85 418.32 410.35 413.93 1,271,006 -0.55(-0.13%)
Jan 10, 2017 412.64 420.23 408.20 414.48 3,213,500 +19.42(+4.92%)
Jan 09, 2017 398.70 399.25 392.11 395.06 793,405 -3.38(-0.85%)
Jan 06, 2017 391.50 399.80 390.36 398.44 1,149,646 +6.55(+1.67%)
Jan 05, 2017 382.62 392.67 379.05 391.89 1,316,717 +10.03(+2.63%)
Jan 04, 2017 374.91 383.90 372.87 381.86 984,373 +7.09(+1.89%)
Jan 03, 2017 379.11 380.38 374.08 374.77 868,675 -2.55(-0.68%)
Dec 30, 2016 377.32 377.32 377.32 0 +0.71(+0.19%)
Dec 29, 2016 385.57 387.00 375.13 376.61 894,283 -8.76(-2.27%)
Dec 28, 2016 389.60 390.88 385.16 385.37 504,863 -3.38(-0.87%)
Dec 27, 2016 388.52 392.33 388.02 388.75 557,712 -1.02(-0.26%)
Dec 23, 2016 389.77 389.77 389.77 0 -1.39(-0.36%)
Dec 22, 2016 393.89 396.45 390.23 391.16 826,116 -2.34(-0.59%)
Dec 21, 2016 389.00 394.91 388.25 393.50 814,613 +4.03(+1.03%)
Dec 20, 2016 390.51 392.91 387.26 389.47 624,325 -0.03(-0.01%)
Dec 19, 2016 390.54 395.90 389.00 389.50 673,329 -2.57(-0.66%)
Dec 16, 2016 383.05 394.88 383.05 392.07 1,375,953 +9.72(+2.54%)
Dec 15, 2016 376.00 385.79 375.05 382.35 1,117,704 +6.65(+1.77%)
Dec 14, 2016 376.83 385.20 374.00 375.70 1,198,393 -1.52(-0.40%)
Dec 13, 2016 379.00 381.00 375.00 377.22 1,125,186 -5.26(-1.38%)
Dec 12, 2016 375.31 384.52 374.25 382.48 2,101,263 +12.48(+3.37%)
Dec 09, 2016 369.03 371.60 366.07 370.00 1,286,670 +0.94(+0.25%)
Dec 08, 2016 368.15 375.23 366.49 369.06 1,354,234 +1.00(+0.27%)
Dec 07, 2016 368.75 369.95 362.45 368.06 1,599,595 +1.69(+0.46%)
Dec 06, 2016 379.92 381.77 362.55 366.37 4,934,879 -29.90(-7.55%)
Dec 05, 2016 400.02 410.83 395.40 396.27 1,128,485 -3.76(-0.94%)
Dec 02, 2016 399.84 408.25 398.40 400.03 839,346 -2.35(-0.58%)
Dec 01, 2016 396.99 406.88 396.94 402.38 923,143 +6.05(+1.53%)
Nov 30, 2016 396.20 402.86 395.64 396.33 905,136 +1.22(+0.31%)
Nov 29, 2016 399.90 402.96 394.69 395.11 758,016 -4.28(-1.07%)
Nov 28, 2016 406.99 409.88 399.28 399.39 837,597 -10.89(-2.65%)
Nov 25, 2016 410.93 412.80 405.06 410.28 355,646 -0.13(-0.03%)
Nov 23, 2016 410.41 410.41 410.41 0 +4.42(+1.09%)
Nov 22, 2016 409.66 411.54 401.65 405.99 876,992 -6.39(-1.55%)
Nov 21, 2016 410.59 413.50 407.36 412.38 814,943 +0.58(+0.14%)
Nov 18, 2016 407.37 417.37 400.71 411.80 1,500,654 +8.90(+2.21%)
Nov 17, 2016 395.70 407.84 394.11 402.90 1,115,807 +0.00(+0.00%)
Nov 16, 2016 399.00 408.50 397.14 402.90 985,005 +2.90(+0.72%)
Nov 15, 2016 412.99 413.20 397.92 400.00 1,230,102 -14.18(-3.42%)
Nov 14, 2016 398.56 419.30 397.63 414.18 1,869,445 +17.10(+4.31%)
Nov 11, 2016 390.35 398.95 388.13 397.08 1,146,396 +5.25(+1.34%)
Nov 10, 2016 396.82 372.40 391.83 2,186,782 +22.31(+6.04%)
Nov 09, 2016 371.50 376.54 368.90 369.52 2,005,118 -9.02(-2.38%)
Nov 08, 2016 379.94 381.02 370.79 378.54 1,318,184 -3.95(-1.03%)
Nov 07, 2016 377.05 386.79 373.67 382.49 1,490,229 +12.06(+3.26%)
Nov 04, 2016 374.59 379.00 369.76 370.43 1,015,493 -4.28(-1.14%)
Nov 03, 2016 367.32 376.73 366.51 374.71 1,356,595 +5.08(+1.37%)
Nov 02, 2016 361.58 370.60 358.63 369.63 1,600,531 +9.71(+2.70%)
Nov 01, 2016 360.28 364.78 352.96 359.92 1,416,761 -0.84(-0.23%)
Oct 31, 2016 370.11 372.51 360.15 360.76 1,259,916 -9.32(-2.52%)
Oct 28, 2016 368.68 373.00 366.19 370.08 1,187,432 +1.49(+0.40%)
Oct 27, 2016 369.39 373.45 363.58 368.59 1,935,491 +0.57(+0.15%)
Oct 26, 2016 387.24 388.85 362.98 368.02 6,290,274 -37.65(-9.28%)
Oct 25, 2016 410.51 417.61 403.79 405.67 2,214,246 -7.68(-1.86%)
Oct 24, 2016 416.44 417.83 407.93 413.35 1,308,735 +1.41(+0.34%)
Oct 21, 2016 405.53 415.46 403.38 411.94 1,034,395 +6.84(+1.69%)
Oct 20, 2016 403.79 410.36 402.00 405.10 765,129 -0.15(-0.04%)
Oct 19, 2016 394.39 406.83 394.39 405.25 916,877 +11.29(+2.87%)
Oct 18, 2016 395.70 398.00 389.10 393.96 1,179,005 -0.39(-0.10%)
Oct 17, 2016 401.05 401.93 393.00 394.35 1,244,499 -9.79(-2.42%)
Oct 14, 2016 411.15 414.95 403.16 404.14 974,281 -5.67(-1.38%)
Oct 13, 2016 414.11 416.00 408.25 409.81 869,861 -8.71(-2.08%)
Oct 12, 2016 423.22 425.00 417.09 418.52 712,944 -4.50(-1.06%)
Oct 11, 2016 437.74 437.74 418.00 423.02 2,031,256 -14.86(-3.39%)
Oct 10, 2016 433.72 440.00 429.00 437.88 1,281,465 +7.97(+1.85%)
Oct 07, 2016 426.08 432.00 425.42 429.91 980,473 +5.42(+1.28%)
Oct 06, 2016 425.90 428.86 423.10 424.49 564,275 -3.35(-0.78%)
Oct 05, 2016 427.95 430.96 424.40 427.84 628,707 +0.57(+0.13%)
Oct 04, 2016 433.09 434.14 425.33 427.27 655,556 -3.60(-0.84%)
Oct 03, 2016 423.03 433.95 422.54 430.87 890,281 +7.37(+1.74%)
Sep 30, 2016 421.36 428.90 418.01 423.50 984,136 +2.77(+0.66%)
Sep 29, 2016 418.00 425.50 415.42 420.73 896,511 +2.42(+0.58%)
Sep 28, 2016 419.81 421.33 413.22 418.31 813,666 -0.64(-0.15%)
Sep 27, 2016 419.50 422.50 415.43 418.95 642,660 -0.93(-0.22%)
Sep 26, 2016 412.73 422.60 408.59 419.88 1,070,819 +6.07(+1.47%)
Sep 23, 2016 409.18 417.74 408.72 413.81 1,041,529 +3.65(+0.89%)
Sep 22, 2016 404.00 410.43 403.06 410.16 959,062 +10.41(+2.60%)
Sep 21, 2016 398.30 403.49 395.50 399.75 924,022 -0.67(-0.17%)
Sep 20, 2016 402.76 404.90 395.11 400.42 1,490,689 -2.34(-0.58%)
Sep 19, 2016 409.48 410.66 401.32 402.76 1,139,267 -6.56(-1.60%)
Sep 16, 2016 413.06 414.89 406.50 409.32 1,213,942 -4.64(-1.12%)
Sep 15, 2016 414.90 418.94 411.58 413.96 1,131,789 -0.94(-0.23%)
Sep 14, 2016 423.66 424.59 412.11 414.90 873,937 -6.46(-1.53%)
Sep 13, 2016 424.32 425.13 417.71 421.36 995,711 -7.54(-1.76%)
Sep 12, 2016 423.39 429.74 422.99 428.90 777,924 +2.35(+0.55%)
Sep 09, 2016 434.83 436.26 426.41 426.55 992,495 -9.76(-2.24%)
Sep 08, 2016 437.55 440.24 434.76 436.31 1,236,815 -2.14(-0.49%)
Sep 07, 2016 431.23 441.20 430.00 438.45 3,222,489 +24.38(+5.89%)
Sep 06, 2016 408.25 415.48 406.02 414.07 1,076,869 +5.66(+1.39%)
Sep 02, 2016 414.25 408.41 408.41 408.41 1,006,000 -6.27(-1.51%)
Sep 01, 2016 415.81 415.89 410.64 414.68 789,725 +0.95(+0.23%)
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%)
Jun 01, 2016 442.11 443.56 431.31 432.59 792,207 -9.37(-2.12%)
May 31, 2016 445.00 446.93 439.39 441.96 983,865 -3.45(-0.77%)
May 27, 2016 452.50 445.41 445.41 445.41 1,013,100 -6.62(-1.46%)
May 26, 2016 452.50 460.77 451.51 452.03 743,960 -6.01(-1.31%)
May 25, 2016 458.50 462.94 455.62 458.04 693,643 +0.71(+0.16%)
May 24, 2016 460.00 461.04 453.39 457.33 651,570 +0.89(+0.19%)
May 23, 2016 452.62 467.00 452.00 456.44 1,056,474 +6.52(+1.45%)
May 20, 2016 448.90 450.23 439.81 449.92 1,314,239 -0.72(-0.16%)
May 19, 2016 447.18 454.37 447.18 450.64 606,551 +2.03(+0.45%)
May 18, 2016 444.70 450.30 441.40 448.61 548,979 +2.53(+0.57%)
May 17, 2016 445.03 449.84 444.26 446.08 736,495 +1.52(+0.34%)
May 16, 2016 452.07 452.71 438.53 444.56 1,492,887 -13.79(-3.01%)
May 13, 2016 457.01 464.90 456.03 458.35 899,404 +1.34(+0.29%)
May 12, 2016 457.08 461.30 456.35 457.01 1,093,402 +3.01(+0.66%)
May 11, 2016 455.97 459.30 450.27 454.00 1,045,751 -1.59(-0.35%)
May 10, 2016 456.63 456.77 449.01 455.59 781,120 +2.42(+0.53%)
May 09, 2016 435.05 456.88 433.81 453.17 1,420,365 +19.36(+4.46%)
May 06, 2016 434.00 435.33 426.03 433.81 734,540 -1.19(-0.27%)
May 05, 2016 433.83 438.26 430.75 435.00 609,880 +1.70(+0.39%)
May 04, 2016 437.06 438.70 432.10 433.30 674,754 -4.65(-1.06%)
May 03, 2016 433.60 447.46 433.27 437.95 1,289,195 +4.45(+1.03%)
May 02, 2016 422.00 434.15 420.33 433.50 965,309 +12.53(+2.98%)
Apr 29, 2016 422.89 424.74 417.75 420.97 963,051 -2.43(-0.57%)
Apr 28, 2016 417.83 431.42 417.38 423.40 1,429,084 +6.18(+1.48%)
Apr 27, 2016 425.00 430.00 415.00 417.22 3,883,044 -28.70(-6.44%)
Apr 26, 2016 445.00 447.27 438.72 445.92 1,713,031 +2.82(+0.64%)
Apr 25, 2016 442.70 444.91 438.00 443.10 976,588 +0.37(+0.08%)
Apr 22, 2016 452.15 453.99 438.26 442.73 921,752 -5.41(-1.21%)
Apr 21, 2016 461.00 462.80 447.59 448.14 739,907 -9.86(-2.15%)
Apr 20, 2016 457.11 462.99 454.00 458.00 483,102 +2.82(+0.62%)
Apr 19, 2016 462.01 465.00 452.50 455.18 648,419 -4.94(-1.07%)
Apr 18, 2016 468.00 468.99 458.00 460.12 926,221 -9.17(-1.95%)
Apr 15, 2016 457.14 469.98 457.00 469.29 1,271,062 +13.28(+2.91%)
Apr 14, 2016 460.00 460.99 452.00 456.01 1,170,232 +11.35(+2.55%)
Apr 13, 2016 442.73 446.64 435.89 444.66 1,067,541 +0.04(+0.01%)
Apr 12, 2016 445.52 447.00 434.06 444.62 1,065,041 +0.41(+0.09%)
Apr 11, 2016 453.54 456.56 444.00 444.21 824,803 -7.04(-1.56%)
Apr 08, 2016 451.25 458.75 448.53 451.25 832,094 +0.65(+0.14%)
Apr 07, 2016 455.60 455.92 444.44 450.60 1,288,314 -4.65(-1.02%)
Apr 06, 2016 462.09 466.15 454.80 455.25 988,804 -8.17(-1.76%)
Apr 05, 2016 461.25 470.19 460.23 463.42 629,763 -1.58(-0.34%)
Apr 04, 2016 466.49 473.17 463.01 465.00 676,692 +0.19(+0.04%)
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.