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 30, 2019 847.36 848.84 833.78 838.42 289,400 -5.22(-0.62%)
Aug 29, 2019 845.00 847.95 836.80 843.64 248,991 +4.30(+0.51%)
Aug 28, 2019 839.89 841.00 833.00 839.34 235,888 -2.77(-0.33%)
Aug 27, 2019 833.68 847.49 833.18 842.11 492,743 +15.31(+1.85%)
Aug 26, 2019 812.77 827.43 812.77 826.80 391,627 +21.36(+2.65%)
Aug 23, 2019 815.12 824.18 802.21 805.44 421,800 -13.71(-1.67%)
Aug 22, 2019 830.00 831.59 817.70 819.15 275,331 -8.36(-1.01%)
Aug 21, 2019 822.35 828.79 820.27 827.51 251,899 +7.37(+0.90%)
Aug 20, 2019 823.00 823.63 816.89 820.14 201,627 -0.17(-0.02%)
Aug 19, 2019 824.44 825.00 813.02 820.31 317,747 +3.11(+0.38%)
Aug 16, 2019 813.10 818.65 805.35 817.20 331,000 +7.31(+0.90%)
Aug 15, 2019 800.00 811.28 797.00 809.89 466,417 +13.32(+1.67%)
Aug 14, 2019 807.81 811.89 794.33 796.57 438,487 -20.39(-2.50%)
Aug 13, 2019 807.80 821.28 806.81 816.96 358,076 +4.14(+0.51%)
Aug 12, 2019 817.71 822.27 806.32 812.82 318,338 -5.08(-0.62%)
Aug 09, 2019 812.82 822.88 806.00 817.90 472,800 +3.85(+0.47%)
Aug 08, 2019 799.97 814.05 799.71 814.05 578,350 +19.00(+2.39%)
Aug 07, 2019 784.63 796.40 780.11 795.05 328,316 +4.44(+0.56%)
Aug 06, 2019 785.92 793.95 775.00 790.61 482,871 +10.40(+1.33%)
Aug 05, 2019 784.24 786.10 770.53 780.21 557,853 -12.00(-1.51%)
Aug 02, 2019 796.34 801.12 777.50 792.21 402,400 +1.78(+0.23%)
Aug 01, 2019 794.73 802.63 784.84 790.43 511,027 -5.10(-0.64%)
Jul 31, 2019 804.85 805.00 786.65 795.53 534,904 -9.72(-1.21%)
Jul 30, 2019 803.20 807.94 801.51 805.25 446,345 -3.78(-0.47%)
Jul 29, 2019 791.06 811.95 785.01 809.03 971,708 +29.17(+3.74%)
Jul 26, 2019 782.85 785.50 775.63 779.86 521,600 +2.33(+0.30%)
Jul 25, 2019 778.77 781.86 770.00 777.53 587,376 -0.43(-0.06%)
Jul 24, 2019 760.50 789.50 753.77 777.96 1,573,042 +38.36(+5.19%)
Jul 23, 2019 746.00 747.18 728.06 739.60 929,233 -2.91(-0.39%)
Jul 22, 2019 746.51 752.09 738.03 742.51 452,067 -4.01(-0.54%)
Jul 19, 2019 764.10 765.36 743.53 746.52 540,100 -17.52(-2.29%)
Jul 18, 2019 753.24 765.99 750.84 764.04 484,196 +11.48(+1.53%)
Jul 17, 2019 760.37 762.05 751.68 752.56 291,857 -9.29(-1.22%)
Jul 16, 2019 758.70 765.04 757.76 761.85 405,907 +1.98(+0.26%)
Jul 15, 2019 754.00 760.59 747.01 759.87 464,066 +9.02(+1.20%)
Jul 12, 2019 744.10 753.48 741.50 750.85 576,700 +10.79(+1.46%)
Jul 11, 2019 744.50 746.44 736.31 740.06 239,465 -2.95(-0.40%)
Jul 10, 2019 745.51 751.98 737.46 743.01 296,986 -2.48(-0.33%)
Jul 09, 2019 748.81 754.54 742.16 745.49 315,594 -3.31(-0.44%)
Jul 08, 2019 737.63 752.79 735.76 748.80 534,020 +9.26(+1.25%)
Jul 05, 2019 729.95 739.81 728.33 739.54 328,600 +8.56(+1.17%)
Jul 03, 2019 722.03 734.25 721.37 730.98 227,700 +7.90(+1.09%)
Jul 02, 2019 726.15 729.67 717.24 723.08 303,675 -2.31(-0.32%)
Jul 01, 2019 738.43 740.53 723.55 725.39 392,193 -7.49(-1.02%)
Jun 28, 2019 723.17 732.88 720.57 732.88 487,300 +8.76(+1.21%)
Jun 27, 2019 730.30 730.30 720.70 724.12 409,001 -3.37(-0.46%)
Jun 26, 2019 735.10 737.83 723.53 727.49 288,194 -5.73(-0.78%)
Jun 25, 2019 733.94 739.96 727.74 733.22 460,987 +9.09(+1.26%)
Jun 24, 2019 726.77 731.00 720.32 724.13 378,549 -2.72(-0.37%)
Jun 21, 2019 739.66 739.66 726.85 726.85 363,100 -11.95(-1.62%)
Jun 20, 2019 742.00 742.64 732.73 738.80 366,641 +2.45(+0.33%)
Jun 19, 2019 732.19 737.16 723.06 736.35 313,845 +3.81(+0.52%)
Jun 18, 2019 733.75 740.00 724.30 732.54 384,305 +0.89(+0.12%)
Jun 17, 2019 743.00 749.23 730.01 731.65 358,349 -8.94(-1.21%)
Jun 14, 2019 733.88 742.27 730.61 740.59 380,900 +8.30(+1.13%)
Jun 13, 2019 741.84 749.24 728.66 732.29 417,833 -5.45(-0.74%)
Jun 12, 2019 734.81 743.43 732.22 737.74 450,929 +8.50(+1.17%)
Jun 11, 2019 720.51 730.41 718.01 729.24 476,791 +8.72(+1.21%)
Jun 10, 2019 716.70 730.00 714.85 720.52 541,020 +10.65(+1.50%)
Jun 07, 2019 698.00 714.42 697.85 709.87 595,900 +17.69(+2.56%)
Jun 06, 2019 683.15 694.00 677.43 692.18 591,950 +12.70(+1.87%)
Jun 05, 2019 663.50 679.48 663.32 679.48 678,467 +17.30(+2.61%)
Jun 04, 2019 649.07 665.39 647.95 662.18 842,362 +20.52(+3.20%)
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.