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 )

3,165.50 -43.97 (-1.37%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 1480 1502 1479 1492 263,100 +7.92(+0.53%)
Apr 29, 2021 1471 1490 1459 1484 217,641 +7.95(+0.54%)
Apr 28, 2021 1478 1482 1460 1476 211,381 +7.29(+0.50%)
Apr 27, 2021 1479 1495 1466 1469 228,476 -1.92(-0.13%)
Apr 26, 2021 1468 1476 1453 1471 335,445 +2.26(+0.15%)
Apr 23, 2021 1482 1485 1461 1469 374,800 -11.47(-0.78%)
Apr 22, 2021 1528 1539 1464 1480 670,379 -27.62(-1.83%)
Apr 21, 2021 1533 1536 1497 1508 506,022 -24.47(-1.60%)
Apr 20, 2021 1555 1555 1513 1532 235,955 -17.92(-1.16%)
Apr 19, 2021 1526 1561 1523 1550 340,921 +14.97(+0.98%)
Apr 16, 2021 1550 1559 1527 1535 187,100 -7.35(-0.48%)
Apr 15, 2021 1527 1542 1520 1542 231,705 +25.73(+1.70%)
Apr 14, 2021 1536 1544 1510 1517 222,650 -21.08(-1.37%)
Apr 13, 2021 1550 1559 1518 1538 235,589 -1.76(-0.11%)
Apr 12, 2021 1555 1580 1529 1540 301,285 +8.08(+0.53%)
Apr 09, 2021 1519 1534 1503 1531 224,800 +7.37(+0.48%)
Apr 08, 2021 1515 1530 1501 1524 229,720 +24.03(+1.60%)
Apr 07, 2021 1504 1547 1494 1500 523,339 +12.54(+0.84%)
Apr 06, 2021 1459 1499 1457 1487 250,388 +35.39(+2.44%)
Apr 05, 2021 1456 1460 1442 1452 171,275 +13.63(+0.95%)
Apr 01, 2021 1438 1454 1432 1438 202,000 +17.64(+1.24%)
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%)
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.