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 (%)
Mar 31, 2021 1421 1441 1415 1421 357,662 +14.49(+1.03%)
Mar 30, 2021 1412 1428 1402 1406 214,652 -18.28(-1.28%)
Mar 29, 2021 1435 1450 1417 1425 185,082 -20.87(-1.44%)
Mar 26, 2021 1436 1447 1408 1445 276,600 +13.65(+0.95%)
Mar 25, 2021 1415 1437 1407 1432 282,566 +8.87(+0.62%)
Mar 24, 2021 1458 1459 1420 1423 200,033 -28.33(-1.95%)
Mar 23, 2021 1445 1475 1445 1451 238,371 +6.96(+0.48%)
Mar 22, 2021 1437 1460 1429 1444 233,823 +23.13(+1.63%)
Mar 19, 2021 1438 1443 1420 1421 360,900 -8.16(-0.57%)
Mar 18, 2021 1460 1466 1425 1429 256,033 -49.24(-3.33%)
Mar 17, 2021 1470 1482 1445 1479 220,773 -4.09(-0.28%)
Mar 16, 2021 1478 1511 1473 1483 211,944 -2.92(-0.20%)
Mar 15, 2021 1457 1491 1449 1486 199,081 +32.37(+2.23%)
Mar 12, 2021 1449 1459 1432 1453 209,800 -8.82(-0.60%)
Mar 11, 2021 1440 1468 1436 1462 327,468 +45.39(+3.20%)
Mar 10, 2021 1440 1453 1404 1417 289,843 -10.94(-0.77%)
Mar 09, 2021 1373 1434 1370 1428 529,175 +92.61(+6.94%)
Mar 08, 2021 1332 1362 1306 1335 333,599 +2.72(+0.20%)
Mar 05, 2021 1359 1359 1256 1332 535,300 -18.84(-1.39%)
Mar 04, 2021 1403 1408 1322 1351 507,017 -57.10(-4.05%)
Mar 03, 2021 1467 1478 1405 1408 297,348 -67.35(-4.56%)
Mar 02, 2021 1493 1506 1472 1476 257,968 -9.38(-0.63%)
Mar 01, 2021 1445 1490 1445 1485 281,150 +42.95(+2.98%)
Feb 26, 2021 1429 1460 1412 1442 443,500 +31.26(+2.22%)
Feb 25, 2021 1447 1448 1395 1411 235,733 -38.32(-2.64%)
Feb 24, 2021 1418 1451 1399 1449 264,146 +32.82(+2.32%)
Feb 23, 2021 1411 1423 1350 1416 376,297 -14.30(-1.00%)
Feb 22, 2021 1457 1460 1429 1431 292,609 -42.55(-2.89%)
Feb 19, 2021 1469 1484 1457 1473 244,000 +16.78(+1.15%)
Feb 18, 2021 1448 1466 1444 1456 174,221 -3.19(-0.22%)
Feb 17, 2021 1476 1478 1443 1460 265,414 -24.50(-1.65%)
Feb 16, 2021 1531 1531 1476 1484 319,292 -43.70(-2.86%)
Feb 12, 2021 1540 1543 1522 1528 139,300 -15.41(-1.00%)
Feb 11, 2021 1544 1549 1532 1543 168,293 -1.55(-0.10%)
Feb 10, 2021 1559 1561 1525 1545 228,898 -5.83(-0.38%)
Feb 09, 2021 1507 1565 1501 1550 384,135 +46.49(+3.09%)
Feb 08, 2021 1508 1512 1492 1504 208,748 -2.88(-0.19%)
Feb 05, 2021 1487 1514 1477 1507 313,900 +27.33(+1.85%)
Feb 04, 2021 1503 1511 1474 1480 349,590 -20.44(-1.36%)
Feb 03, 2021 1495 1530 1461 1500 648,537 -23.06(-1.51%)
Feb 02, 2021 1525 1554 1522 1523 441,749 +14.03(+0.93%)
Feb 01, 2021 1495 1517 1480 1509 255,116 +29.02(+1.96%)
Jan 29, 2021 1474 1502 1471 1480 231,500 -0.54(-0.04%)
Jan 28, 2021 1471 1502 1466 1481 234,526 +14.18(+0.97%)
Jan 27, 2021 1480 1498 1460 1466 276,634 -22.89(-1.54%)
Jan 26, 2021 1494 1497 1481 1489 128,650 +2.93(+0.20%)
Jan 25, 2021 1501 1510 1468 1486 197,763 -7.86(-0.53%)
Jan 22, 2021 1492 1507 1484 1494 228,400 -9.50(-0.63%)
Jan 21, 2021 1477 1509 1477 1504 298,324 +23.06(+1.56%)
Jan 20, 2021 1444 1484 1437 1481 295,550 +51.14(+3.58%)
Jan 19, 2021 1420 1433 1392 1429 222,710 +23.74(+1.69%)
Jan 15, 2021 1405 1418 1399 1406 208,600 -6.06(-0.43%)
Jan 14, 2021 1418 1454 1398 1412 426,581 +16.80(+1.20%)
Jan 13, 2021 1405 1408 1385 1395 186,649 -6.64(-0.47%)
Jan 12, 2021 1410 1414 1389 1402 211,275 -0.98(-0.07%)
Jan 11, 2021 1391 1422 1389 1403 227,132 +0.18(+0.01%)
Jan 08, 2021 1379 1411 1375 1402 368,900 +34.30(+2.51%)
Jan 07, 2021 1351 1379 1349 1368 236,711 +24.73(+1.84%)
Jan 06, 2021 1335 1357 1335 1343 233,780 -11.70(-0.86%)
Jan 05, 2021 1319 1358 1317 1355 295,114 +35.99(+2.73%)
Jan 04, 2021 1387 1390 1312 1319 513,983 -67.59(-4.87%)
Dec 31, 2020 1387 1387 1387 183,309 +12.54(+0.91%)
Dec 30, 2020 1395 1398 1374 1374 183,309 -18.04(-1.30%)
Dec 29, 2020 1402 1408 1377 1392 182,397 -9.28(-0.66%)
Dec 28, 2020 1423 1423 1401 1401 174,404 -11.06(-0.78%)
Dec 24, 2020 1411 1419 1407 1413 101,300 +1.56(+0.11%)
Dec 23, 2020 1435 1436 1406 1411 199,908 -15.31(-1.07%)
Dec 22, 2020 1418 1430 1398 1426 327,437 +8.31(+0.59%)
Dec 21, 2020 1400 1424 1391 1418 299,750 -0.58(-0.04%)
Dec 18, 2020 1418 1425 1411 1419 438,400 +8.89(+0.63%)
Dec 17, 2020 1408 1421 1386 1410 376,200 +9.06(+0.65%)
Dec 16, 2020 1380 1422 1375 1401 698,181 +54.16(+4.02%)
Dec 15, 2020 1320 1354 1318 1346 394,718 +36.94(+2.82%)
Dec 14, 2020 1309 1313 1297 1310 237,370 +9.52(+0.73%)
Dec 11, 2020 1317 1321 1300 1300 182,200 -17.23(-1.31%)
Dec 10, 2020 1304 1326 1300 1317 165,452 +3.25(+0.25%)
Dec 09, 2020 1350 1359 1307 1314 231,053 -32.02(-2.38%)
Dec 08, 2020 1339 1349 1322 1346 258,109 -1.10(-0.08%)
Dec 07, 2020 1334 1352 1327 1347 248,136 +12.48(+0.94%)
Dec 04, 2020 1311 1338 1308 1335 215,600 +25.86(+1.98%)
Dec 03, 2020 1301 1323 1301 1309 209,805 +11.76(+0.91%)
Dec 02, 2020 1314 1317 1287 1297 220,553 -24.06(-1.82%)
Dec 01, 2020 1290 1324 1275 1321 335,387 +31.63(+2.45%)
Nov 30, 2020 1298 1298 1265 1289 268,005 -8.34(-0.64%)
Nov 27, 2020 1277 1300 1271 1298 154,500 +21.09(+1.65%)
Nov 25, 2020 1269 1281 1265 1277 189,500 +13.86(+1.10%)
Nov 24, 2020 1286 1290 1261 1263 353,128 -18.18(-1.42%)
Nov 23, 2020 1296 1296 1272 1281 264,648 -11.57(-0.90%)
Nov 20, 2020 1307 1309 1288 1293 202,800 -17.89(-1.37%)
Nov 19, 2020 1289 1315 1285 1310 241,794 +14.46(+1.12%)
Nov 18, 2020 1266 1301 1263 1296 302,796 +27.52(+2.17%)
Nov 17, 2020 1268 1272 1257 1268 160,307 +7.81(+0.62%)
Nov 16, 2020 1258 1269 1241 1261 242,899 +9.24(+0.74%)
Nov 13, 2020 1269 1278 1246 1251 246,000 -7.84(-0.62%)
Nov 12, 2020 1300 1313 1257 1259 322,702 -44.66(-3.43%)
Nov 11, 2020 1261 1320 1258 1304 350,703 +60.88(+4.90%)
Nov 10, 2020 1272 1280 1220 1243 552,628 -35.08(-2.74%)
Nov 09, 2020 1325 1346 1274 1278 502,897 -48.04(-3.62%)
Nov 06, 2020 1305 1331 1299 1326 269,000 +15.85(+1.21%)
Nov 05, 2020 1310 1312 1284 1310 298,879 +32.95(+2.58%)
Nov 04, 2020 1238 1299 1235 1277 559,406 +67.82(+5.61%)
Nov 03, 2020 1198 1217 1188 1210 322,441 +21.01(+1.77%)
Nov 02, 2020 1210 1210 1172 1189 368,745 -12.94(-1.08%)
Oct 30, 2020 1238 1245 1191 1201 491,400 -41.32(-3.32%)
Oct 29, 2020 1253 1264 1239 1243 284,388 -10.74(-0.86%)
Oct 28, 2020 1292 1296 1251 1254 479,299 -56.61(-4.32%)
Oct 27, 2020 1311 1314 1296 1310 298,224 -1.83(-0.14%)
Oct 26, 2020 1323 1326 1285 1312 544,088 -27.10(-2.02%)
Oct 23, 2020 1300 1348 1296 1339 763,100 +38.79(+2.98%)
Oct 22, 2020 1292 1314 1254 1300 1,298,190 -66.37(-4.86%)
Oct 21, 2020 1344 1367 1338 1367 786,219 +18.19(+1.35%)
Oct 20, 2020 1345 1364 1338 1348 330,390 +12.88(+0.96%)
Oct 19, 2020 1345 1357 1328 1336 319,894 -4.09(-0.31%)
Oct 16, 2020 1349 1357 1336 1340 297,500 -3.57(-0.27%)
Oct 15, 2020 1306 1345 1305 1343 262,129 +21.88(+1.66%)
Oct 14, 2020 1330 1342 1315 1321 284,749 -3.85(-0.29%)
Oct 13, 2020 1282 1330 1272 1325 400,411 +46.29(+3.62%)
Oct 12, 2020 1291 1292 1275 1279 204,799 -3.06(-0.24%)
Oct 09, 2020 1287 1292 1277 1282 244,000 +0.24(+0.02%)
Oct 08, 2020 1288 1288 1260 1282 241,502 +3.07(+0.24%)
Oct 07, 2020 1273 1295 1266 1279 241,290 +22.27(+1.77%)
Oct 06, 2020 1252 1292 1248 1256 469,609 +3.40(+0.27%)
Oct 05, 2020 1258 1264 1242 1253 200,280 -1.79(-0.14%)
Oct 02, 2020 1214 1266 1214 1255 281,700 +16.78(+1.36%)
Oct 01, 2020 1256 1265 1231 1238 348,913 -5.69(-0.46%)
Sep 30, 2020 1262 1272 1234 1244 287,006 -17.90(-1.42%)
Sep 29, 2020 1263 1267 1245 1262 178,860 -1.74(-0.14%)
Sep 28, 2020 1263 1275 1244 1263 196,214 +18.85(+1.51%)
Sep 25, 2020 1224 1253 1217 1244 234,500 +15.22(+1.24%)
Sep 24, 2020 1239 1246 1216 1229 240,365 -19.11(-1.53%)
Sep 23, 2020 1250 1291 1240 1248 530,168 +13.81(+1.12%)
Sep 22, 2020 1224 1243 1215 1235 302,624 +28.06(+2.33%)
Sep 21, 2020 1194 1208 1180 1207 308,769 -8.96(-0.74%)
Sep 18, 2020 1231 1247 1201 1215 783,300 -9.89(-0.81%)
Sep 17, 2020 1240 1251 1209 1225 452,190 -40.50(-3.20%)
Sep 16, 2020 1286 1287 1264 1266 304,860 -11.49(-0.90%)
Sep 15, 2020 1284 1291 1269 1277 329,382 +10.17(+0.80%)
Sep 14, 2020 1312 1318 1255 1267 437,477 -30.28(-2.33%)
Sep 11, 2020 1325 1326 1272 1297 310,900 -11.02(-0.84%)
Sep 10, 2020 1327 1360 1305 1308 329,918 -12.54(-0.95%)
Sep 09, 2020 1322 1338 1306 1321 305,165 +21.28(+1.64%)
Sep 08, 2020 1294 1335 1275 1300 318,653 -13.98(-1.06%)
Sep 04, 2020 1333 1342 1259 1314 405,600 -15.00(-1.13%)
Sep 03, 2020 1355 1374 1310 1329 464,067 -50.30(-3.65%)
Sep 02, 2020 1375 1384 1356 1379 331,857 +6.81(+0.50%)
Sep 01, 2020 1325 1374 1320 1372 334,707 +61.94(+4.73%)
Aug 31, 2020 1306 1325 1305 1310 290,824 +8.77(+0.67%)
Aug 28, 2020 1285 1303 1283 1302 251,400 +21.88(+1.71%)
Aug 27, 2020 1278 1291 1270 1280 210,376 +2.35(+0.18%)
Aug 26, 2020 1275 1284 1263 1277 195,889 +7.63(+0.60%)
Aug 25, 2020 1248 1274 1246 1270 253,221 +27.90(+2.25%)
Aug 24, 2020 1268 1271 1241 1242 238,614 -11.49(-0.92%)
Aug 21, 2020 1240 1259 1239 1253 234,400 +13.35(+1.08%)
Aug 20, 2020 1213 1245 1213 1240 225,600 +20.52(+1.68%)
Aug 19, 2020 1238 1245 1217 1219 191,629 -17.56(-1.42%)
Aug 18, 2020 1221 1239 1210 1237 255,376 +20.71(+1.70%)
Aug 17, 2020 1200 1220 1191 1216 192,981 +29.69(+2.50%)
Aug 14, 2020 1189 1203 1181 1187 161,300 -8.40(-0.70%)
Aug 13, 2020 1171 1198 1167 1195 262,727 +34.01(+2.93%)
Aug 12, 2020 1158 1169 1153 1161 156,805 +13.76(+1.20%)
Aug 11, 2020 1165 1172 1141 1147 223,539 -13.84(-1.19%)
Aug 10, 2020 1181 1189 1133 1161 304,700 -19.62(-1.66%)
Aug 07, 2020 1182 1193 1159 1181 232,000 -6.18(-0.52%)
Aug 06, 2020 1165 1190 1165 1187 248,176 +16.56(+1.42%)
Aug 05, 2020 1170 1175 1157 1170 209,821 +5.67(+0.49%)
Aug 04, 2020 1149 1166 1146 1165 222,138 +17.86(+1.56%)
Aug 03, 2020 1153 1157 1136 1147 236,827 -8.45(-0.73%)
Jul 31, 2020 1153 1155 1128 1155 302,800 +6.76(+0.59%)
Jul 30, 2020 1139 1161 1138 1148 244,476 -4.67(-0.41%)
Jul 29, 2020 1120 1155 1118 1153 297,471 +40.84(+3.67%)
Jul 28, 2020 1141 1143 1110 1112 315,901 -30.70(-2.69%)
Jul 27, 2020 1139 1152 1128 1143 343,033 +12.67(+1.12%)
Jul 24, 2020 1113 1131 1095 1130 421,400 +9.23(+0.82%)
Jul 23, 2020 1169 1186 1117 1121 960,660 -64.24(-5.42%)
Jul 22, 2020 1161 1187 1161 1185 747,151 +22.17(+1.91%)
Jul 21, 2020 1177 1177 1151 1163 281,842 -0.62(-0.05%)
Jul 20, 2020 1150 1170 1148 1164 419,784 +27.50(+2.42%)
Jul 17, 2020 1137 1139 1123 1136 277,000 +6.71(+0.59%)
Jul 16, 2020 1124 1133 1112 1130 241,676 -4.14(-0.37%)
Jul 15, 2020 1126 1136 1105 1134 332,323 +30.63(+2.78%)
Jul 14, 2020 1089 1105 1068 1103 267,252 +14.10(+1.29%)
Jul 13, 2020 1132 1140 1087 1089 363,917 -29.12(-2.60%)
Jul 10, 2020 1111 1119 1101 1118 218,900 +2.46(+0.22%)
Jul 09, 2020 1130 1133 1105 1116 287,700 +1.15(+0.10%)
Jul 08, 2020 1119 1133 1107 1114 317,675 +5.33(+0.48%)
Jul 07, 2020 1120 1146 1105 1109 429,450 -16.82(-1.49%)
Jul 06, 2020 1067 1129 1061 1126 666,591 +69.47(+6.58%)
Jul 02, 2020 1081 1085 1053 1056 264,500 -11.91(-1.11%)
Jul 01, 2020 1054 1074 1048 1068 283,851 +16.00(+1.52%)
Jun 30, 2020 1049 1056 1035 1052 397,850 +6.41(+0.61%)
Jun 29, 2020 1035 1058 1021 1046 296,949 +12.80(+1.24%)
Jun 26, 2020 1049 1049 1029 1033 499,600 -15.75(-1.50%)
Jun 25, 2020 1047 1052 1033 1049 217,205 +0.95(+0.09%)
Jun 24, 2020 1036 1053 1018 1048 383,043 +8.79(+0.85%)
Jun 23, 2020 1074 1074 1035 1039 429,232 -31.09(-2.90%)
Jun 22, 2020 1027 1071 1025 1070 590,505 +59.42(+5.88%)
Jun 19, 2020 1040 1042 1011 1011 428,400 -19.17(-1.86%)
Jun 18, 2020 1027 1039 1020 1030 230,532 +7.12(+0.70%)
Jun 17, 2020 1031 1043 1021 1023 241,401 -8.92(-0.86%)
Jun 16, 2020 1038 1038 1003 1032 313,578 +8.55(+0.84%)
Jun 15, 2020 974.02 1025 971.00 1023 363,544 +31.42(+3.17%)
Jun 12, 2020 1026 1026 964.50 991.83 508,700 -8.91(-0.89%)
Jun 11, 2020 1002 1028 996.00 1001 468,329 -28.22(-2.74%)
Jun 10, 2020 1043 1043 1023 1029 322,108 -10.51(-1.01%)
Jun 09, 2020 1037 1053 1035 1039 275,886 -9.76(-0.93%)
Jun 08, 2020 1053 1065 1033 1049 316,042 -4.23(-0.40%)
Jun 05, 2020 1050 1069 1045 1053 371,200 +11.90(+1.14%)
Jun 04, 2020 1044 1060 1035 1042 359,422 -8.15(-0.78%)
Jun 03, 2020 1062 1070 1045 1050 516,279 -9.18(-0.87%)
Jun 02, 2020 1050 1063 1035 1059 429,265 +11.01(+1.05%)
Jun 01, 2020 1013 1056 1010 1048 714,284 +43.97(+4.38%)
May 29, 2020 1001 1007 989.97 1004 671,900 +8.82(+0.89%)
May 28, 2020 1001 1007 986.34 995.09 631,570 +5.09(+0.51%)
May 27, 2020 1022 1024 987.01 990.00 815,668 -27.00(-2.65%)
May 26, 2020 1086 1087 1010 1017 776,066 -38.70(-3.67%)
May 22, 2020 1027 1058 1018 1056 451,000 +28.99(+2.82%)
May 21, 2020 1035 1038 1013 1027 455,127 -3.25(-0.32%)
May 20, 2020 1022 1032 1014 1030 414,834 +20.88(+2.07%)
May 19, 2020 1000 1021 998.00 1009 458,789 +10.50(+1.05%)
May 18, 2020 997.45 1018 992.15 998.58 778,930 +26.83(+2.76%)
May 15, 2020 926.00 974.50 926.00 971.75 852,300 +39.57(+4.24%)
May 14, 2020 901.00 935.11 897.04 932.18 578,132 +29.59(+3.28%)
May 13, 2020 929.84 937.20 888.62 902.59 717,432 -27.26(-2.93%)
May 12, 2020 943.66 966.00 929.24 929.85 685,482 -4.08(-0.44%)
May 11, 2020 920.00 942.83 916.62 933.93 570,052 +8.10(+0.87%)
May 08, 2020 900.00 927.61 893.42 925.83 739,700 +28.32(+3.16%)
May 07, 2020 881.51 900.01 875.95 897.51 492,852 +30.47(+3.51%)
May 06, 2020 875.34 883.82 867.00 867.04 291,112 -3.19(-0.37%)
May 05, 2020 881.92 886.69 865.63 870.23 318,876 -4.77(-0.55%)
May 04, 2020 862.33 876.03 856.50 875.00 281,275 +0.08(+0.01%)
May 01, 2020 858.77 883.49 856.89 874.92 434,800 -3.63(-0.41%)
Apr 30, 2020 880.00 897.97 877.00 878.55 449,158 -3.79(-0.43%)
Apr 29, 2020 880.22 894.23 863.09 882.34 516,311 +13.98(+1.61%)
Apr 28, 2020 899.00 899.00 864.03 868.36 516,516 -14.71(-1.67%)
Apr 27, 2020 891.00 900.00 880.79 883.07 517,857 +0.60(+0.07%)
Apr 24, 2020 873.43 887.93 860.95 882.47 532,700 +15.45(+1.78%)
Apr 23, 2020 895.00 909.88 859.00 867.02 1,319,997 -15.24(-1.73%)
Apr 22, 2020 848.99 905.00 834.18 882.26 2,357,284 +95.57(+12.15%)
Apr 21, 2020 799.00 809.24 772.01 786.69 974,216 -22.04(-2.73%)
Apr 20, 2020 807.20 822.00 804.04 808.73 587,590 -11.54(-1.41%)
Apr 17, 2020 810.75 824.35 803.06 820.27 658,400 +33.52(+4.26%)
Apr 16, 2020 773.00 790.00 758.60 786.75 561,120 +16.65(+2.16%)
Apr 15, 2020 757.72 778.00 752.23 770.10 571,040 -15.23(-1.94%)
Apr 14, 2020 772.25 794.12 765.00 785.33 836,841 +41.25(+5.54%)
Apr 13, 2020 768.77 771.00 728.00 744.08 682,251 -26.92(-3.49%)
Apr 09, 2020 745.00 788.97 732.00 771.00 1,026,600 +45.88(+6.33%)
Apr 08, 2020 709.21 735.00 700.00 725.12 612,978 +20.82(+2.96%)
Apr 07, 2020 750.00 756.27 674.55 704.30 995,572 +14.31(+2.07%)
Apr 06, 2020 632.30 707.70 630.07 689.99 983,461 +78.98(+12.93%)
Apr 03, 2020 631.01 645.08 599.78 611.01 859,900 -19.15(-3.04%)
Apr 02, 2020 607.42 634.69 601.01 630.16 633,777 +10.80(+1.74%)
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.