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 )

3,186.97 +75.00 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 1394 1395 1371 1387 225,121 -17.46(-1.24%)
Dec 29, 2022 1392 1418 1385 1405 256,420 +26.67(+1.94%)
Dec 28, 2022 1396 1405 1377 1378 193,664 -19.72(-1.41%)
Dec 27, 2022 1414 1416 1396 1398 168,086 -14.36(-1.02%)
Dec 23, 2022 1400 1417 1385 1412 209,968 +4.56(+0.32%)
Dec 22, 2022 1409 1413 1388 1408 241,626 -17.39(-1.22%)
Dec 21, 2022 1432 1449 1421 1425 222,356 -3.19(-0.22%)
Dec 20, 2022 1408 1439 1400 1428 290,645 +13.40(+0.95%)
Dec 19, 2022 1451 1463 1409 1415 302,372 -47.13(-3.22%)
Dec 16, 2022 1471 1485 1449 1462 400,429 -25.42(-1.71%)
Dec 15, 2022 1518 1518 1478 1488 288,596 -50.76(-3.30%)
Dec 14, 2022 1545 1560 1519 1538 223,212 -10.03(-0.65%)
Dec 13, 2022 1610 1615 1546 1548 239,228 -12.88(-0.83%)
Dec 12, 2022 1518 1565 1518 1561 261,220 +34.94(+2.29%)
Dec 09, 2022 1531 1544 1526 1526 172,475 -4.74(-0.31%)
Dec 08, 2022 1516 1537 1512 1531 202,032 +21.54(+1.43%)
Dec 07, 2022 1505 1526 1490 1509 286,225 +1.06(+0.07%)
Dec 06, 2022 1570 1572 1505 1508 465,750 -62.21(-3.96%)
Dec 05, 2022 1594 1596 1558 1571 242,331 -34.27(-2.14%)
Dec 02, 2022 1616 1621 1597 1605 288,315 -20.95(-1.29%)
Dec 01, 2022 1625 1638 1611 1626 296,271 -1.13(-0.07%)
Nov 30, 2022 1561 1635 1553 1627 458,864 +74.24(+4.78%)
Nov 29, 2022 1521 1563 1521 1553 259,980 +25.16(+1.65%)
Nov 28, 2022 1515 1534 1512 1528 161,145 +12.36(+0.82%)
Nov 25, 2022 1509 1519 1502 1515 87,499 +6.37(+0.42%)
Nov 23, 2022 1508 1519 1501 1509 145,648 +2.93(+0.19%)
Nov 22, 2022 1502 1507 1472 1506 197,290 +11.51(+0.77%)
Nov 21, 2022 1495 1499 1476 1494 190,590 -8.09(-0.54%)
Nov 18, 2022 1516 1516 1488 1502 201,177 +8.65(+0.58%)
Nov 17, 2022 1497 1520 1490 1494 225,341 -32.72(-2.14%)
Nov 16, 2022 1520 1539 1516 1527 197,427 +3.08(+0.20%)
Nov 15, 2022 1555 1561 1517 1523 283,440 +10.35(+0.68%)
Nov 14, 2022 1504 1539 1496 1513 264,390 +6.77(+0.45%)
Nov 11, 2022 1484 1524 1465 1506 443,721 +35.43(+2.41%)
Nov 10, 2022 1437 1473 1404 1471 400,706 +95.10(+6.91%)
Nov 09, 2022 1385 1387 1360 1376 236,162 -13.82(-0.99%)
Nov 08, 2022 1392 1407 1380 1390 281,852 -6.73(-0.48%)
Nov 07, 2022 1404 1405 1379 1396 247,025 -1.20(-0.09%)
Nov 04, 2022 1416 1416 1367 1398 256,293 +5.70(+0.41%)
Nov 03, 2022 1404 1414 1385 1392 385,400 -16.11(-1.14%)
Nov 02, 2022 1481 1483 1407 1408 529,573 -69.74(-4.72%)
Nov 01, 2022 1512 1516 1478 1478 286,139 -20.61(-1.38%)
Oct 31, 2022 1507 1522 1493 1498 297,585 -6.67(-0.44%)
Oct 28, 2022 1466 1506 1447 1505 384,929 +38.06(+2.59%)
Oct 27, 2022 1490 1490 1450 1467 533,858 -9.09(-0.62%)
Oct 26, 2022 1532 1559 1475 1476 1,022,299 -107.99(-6.82%)
Oct 25, 2022 1561 1591 1552 1584 666,889 +38.18(+2.47%)
Oct 24, 2022 1560 1563 1539 1546 387,295 -3.98(-0.26%)
Oct 21, 2022 1536 1551 1509 1550 364,567 +13.62(+0.89%)
Oct 20, 2022 1531 1547 1523 1536 238,287 +8.99(+0.59%)
Oct 19, 2022 1539 1554 1513 1527 251,459 -16.78(-1.09%)
Oct 18, 2022 1583 1588 1525 1544 302,553 +2.01(+0.13%)
Oct 17, 2022 1540 1564 1534 1542 289,703 +33.57(+2.23%)
Oct 14, 2022 1579 1587 1506 1508 369,363 -49.83(-3.20%)
Oct 13, 2022 1486 1570 1472 1558 437,201 +35.70(+2.34%)
Oct 12, 2022 1500 1530 1484 1523 356,375 +31.48(+2.11%)
Oct 11, 2022 1476 1498 1442 1491 437,254 +15.23(+1.03%)
Oct 10, 2022 1489 1496 1473 1476 277,370 -2.92(-0.20%)
Oct 07, 2022 1485 1490 1465 1479 279,541 -28.24(-1.87%)
Oct 06, 2022 1516 1534 1506 1507 247,240 -12.79(-0.84%)
Oct 05, 2022 1515 1543 1496 1520 237,310 -16.37(-1.07%)
Oct 04, 2022 1533 1559 1524 1536 250,120 +31.45(+2.09%)
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.