Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chipotle Mexican Grill (NY: CMG )

3,213.43 +67.55 (+2.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 29, 2021 1760 1786 1756 1779 175,007 +1.40(+0.08%)
Oct 28, 2021 1766 1787 1763 1778 191,224 +11.57(+0.66%)
Oct 27, 2021 1754 1788 1748 1766 221,751 +17.58(+1.01%)
Oct 26, 2021 1782 1748 254,252 -26.50(-1.49%)
Oct 25, 2021 1792 1799 1762 1775 285,298 -17.23(-0.96%)
Oct 22, 2021 1844 1856 1774 1792 591,114 -51.62(-2.80%)
Oct 21, 2021 1817 1849 1812 1844 395,595 +20.74(+1.14%)
Oct 20, 2021 1832 1834 1803 1823 263,141 -18.05(-0.98%)
Oct 19, 2021 1864 1866 1841 1841 141,292 -11.53(-0.62%)
Oct 18, 2021 1834 1862 1828 1853 221,362 +21.74(+1.19%)
Oct 15, 2021 1855 1855 1826 1831 166,588 -9.76(-0.53%)
Oct 14, 2021 1828 1848 1824 1841 254,372 +30.14(+1.66%)
Oct 13, 2021 1810 1818 1791 1811 152,169 +6.98(+0.39%)
Oct 12, 2021 1798 1815 1778 1804 225,538 +19.71(+1.10%)
Oct 11, 2021 1817 1818 1776 1784 240,135 -33.75(-1.86%)
Oct 08, 2021 1847 1855 1815 1818 160,496 -29.06(-1.57%)
Oct 07, 2021 1855 1871 1845 1847 142,700 +12.78(+0.70%)
Oct 06, 2021 1811 1839 1806 1834 132,341 +3.77(+0.21%)
Oct 05, 2021 1827 1858 1813 1830 239,426 +25.35(+1.40%)
Oct 04, 2021 1835 1836 1792 1805 291,241 -23.83(-1.30%)
Oct 01, 2021 1837 1837 1788 1829 298,262 +11.08(+0.61%)
Sep 30, 2021 1848 1862 1816 1818 274,701 -29.02(-1.57%)
Sep 29, 2021 1857 1867 1844 1847 182,669 +7.14(+0.39%)
Sep 28, 2021 1879 1882 1829 1839 295,234 -60.10(-3.16%)
Sep 27, 2021 1929 1936 1884 1900 248,877 -37.72(-1.95%)
Sep 24, 2021 1945 1950 1920 1937 136,207 -6.83(-0.35%)
Sep 23, 2021 1943 1959 1937 1944 205,088 +9.01(+0.47%)
Sep 22, 2021 1903 1940 1900 1935 223,957 +37.62(+1.98%)
Sep 21, 2021 1895 1906 1873 1897 340,510 +13.09(+0.69%)
Sep 20, 2021 1884 1900 1859 1884 386,909 -24.69(-1.29%)
Sep 17, 2021 1938 1938 1899 1909 470,269 -8.86(-0.46%)
Sep 16, 2021 1900 1922 1889 1918 357,281 +37.80(+2.01%)
Sep 15, 2021 1858 1886 1840 1880 301,628 +20.29(+1.09%)
Sep 14, 2021 1876 1876 1849 1860 208,961 -7.40(-0.40%)
Sep 13, 2021 1901 1903 1852 1867 292,840 -33.84(-1.78%)
Sep 10, 2021 1926 1927 1900 1901 206,921 -8.67(-0.45%)
Sep 09, 2021 1910 1931 1906 1910 218,822 +4.00(+0.21%)
Sep 08, 2021 1914 1921 1891 1906 261,457 +10.88(+0.57%)
Sep 07, 2021 1916 1924 1892 1895 313,970 -25.19(-1.31%)
Sep 03, 2021 1897 1922 1890 1920 156,716 +17.21(+0.90%)
Sep 02, 2021 1908 1908 1895 1903 145,614 +4.46(+0.23%)
Sep 01, 2021 1908 1911 1892 1898 190,048 -4.99(-0.26%)
Aug 31, 2021 1925 1925 1896 1903 313,856 -12.74(-0.66%)
Aug 30, 2021 1919 1933 1911 1916 164,673 -2.88(-0.15%)
Aug 27, 2021 1918 1930 1910 1919 178,809 +12.42(+0.65%)
Aug 26, 2021 1920 1924 1899 1907 169,124 -17.97(-0.93%)
Aug 25, 2021 1932 1941 1920 1924 165,643 +3.98(+0.21%)
Aug 24, 2021 1917 1928 1911 1921 129,799 +8.52(+0.45%)
Aug 23, 2021 1897 1937 1895 1912 192,833 +20.46(+1.08%)
Aug 20, 2021 1878 1898 1871 1892 124,774 +20.80(+1.11%)
Aug 19, 2021 1840 1874 1840 1871 129,531 +19.26(+1.04%)
Aug 18, 2021 1871 1877 1850 1851 106,665 -18.13(-0.97%)
Aug 17, 2021 1871 1877 1855 1870 150,870 -7.76(-0.41%)
Aug 16, 2021 1878 1884 1862 1877 144,266 -10.44(-0.55%)
Aug 13, 2021 1879 1891 1871 1888 92,969 +10.46(+0.56%)
Aug 12, 2021 1853 1884 1853 1877 126,898 +20.89(+1.13%)
Aug 11, 2021 1866 1877 1853 1856 137,813 -10.33(-0.55%)
Aug 10, 2021 1882 1885 1862 1867 211,159 -8.28(-0.44%)
Aug 09, 2021 1890 1894 1872 1875 159,048 -12.08(-0.64%)
Aug 06, 2021 1891 1901 1885 1887 135,792 -12.83(-0.68%)
Aug 05, 2021 1913 1913 1877 1900 215,433 +1.15(+0.06%)
Aug 04, 2021 1886 1906 1876 1899 267,852 +14.34(+0.76%)
Aug 03, 2021 1873 1888 1854 1884 243,176 +20.07(+1.08%)
Aug 02, 2021 1877 1878 1856 1864 204,713 +0.98(+0.05%)
Jul 30, 2021 1841 1867 1834 1863 261,722 +17.29(+0.94%)
Jul 29, 2021 1816 1853 1816 1846 210,459 +29.89(+1.65%)
Jul 28, 2021 1826 1834 1798 1816 261,616 -18.86(-1.03%)
Jul 27, 2021 1807 1842 1796 1835 260,261 +28.25(+1.56%)
Jul 26, 2021 1828 1840 1804 1807 313,904 -24.05(-1.31%)
Jul 23, 2021 1809 1834 1784 1831 426,551 +32.52(+1.81%)
Jul 22, 2021 1748 1807 1741 1798 569,136 +42.41(+2.42%)
Jul 21, 2021 1657 1778 1657 1756 1,400,871 +181.64(+11.54%)
Jul 20, 2021 1571 1587 1557 1574 429,970 +23.19(+1.50%)
Jul 19, 2021 1531 1553 1525 1551 253,213 -9.33(-0.60%)
Jul 16, 2021 1590 1593 1558 1560 233,683 -21.37(-1.35%)
Jul 15, 2021 1616 1622 1570 1582 254,819 -38.12(-2.35%)
Jul 14, 2021 1613 1623 1602 1620 228,045 +12.69(+0.79%)
Jul 13, 2021 1614 1627 1606 1607 206,917 -8.27(-0.51%)
Jul 12, 2021 1589 1618 1589 1616 261,316 +23.31(+1.46%)
Jul 09, 2021 1575 1597 1574 1592 196,560 +16.20(+1.03%)
Jul 08, 2021 1558 1590 1547 1576 300,501 -7.94(-0.50%)
Jul 07, 2021 1571 1598 1569 1584 218,316 +17.58(+1.12%)
Jul 06, 2021 1571 1572 1558 1566 220,661 +0.04(+0.00%)
Jul 02, 2021 1550 1572 1547 1566 225,784 +28.14(+1.83%)
Jul 01, 2021 1544 1547 1525 1538 322,881 -12.11(-0.78%)
Jun 30, 2021 1535 1556 1531 1550 382,592 +16.06(+1.05%)
Jun 29, 2021 1508 1537 1503 1534 268,033 +26.47(+1.76%)
Jun 28, 2021 1519 1530 1492 1508 280,762 -10.94(-0.72%)
Jun 25, 2021 1494 1521 1489 1519 538,722 +29.53(+1.98%)
Jun 24, 2021 1468 1491 1462 1489 321,709 +33.85(+2.33%)
Jun 23, 2021 1442 1458 1442 1455 188,939 +7.73(+0.53%)
Jun 22, 2021 1426 1451 1421 1448 278,985 +21.04(+1.47%)
Jun 21, 2021 1390 1432 1385 1427 329,328 +26.97(+1.93%)
Jun 18, 2021 1380 1406 1380 1400 352,061 +5.40(+0.39%)
Jun 17, 2021 1380 1409 1380 1394 331,879 +10.85(+0.78%)
Jun 16, 2021 1377 1384 1355 1383 272,733 +12.74(+0.93%)
Jun 15, 2021 1387 1392 1357 1371 317,083 -20.69(-1.49%)
Jun 14, 2021 1396 1407 1381 1391 420,066 +24.53(+1.79%)
Jun 11, 2021 1345 1368 1345 1367 287,788 +22.11(+1.64%)
Jun 10, 2021 1336 1345 1323 1345 203,835 +16.12(+1.21%)
Jun 09, 2021 1344 1344 1327 1329 193,713 -8.07(-0.60%)
Jun 08, 2021 1336 1353 1329 1337 404,259 +13.38(+1.01%)
Jun 07, 2021 1324 1338 1321 1323 200,023 -3.08(-0.23%)
Jun 04, 2021 1339 1351 1324 1326 283,782 -6.70(-0.50%)
Jun 03, 2021 1356 1363 1331 1333 297,403 -29.35(-2.15%)
Jun 02, 2021 1354 1365 1352 1362 371,605 +1.26(+0.09%)
Jun 01, 2021 1373 1379 1342 1361 349,838 -10.85(-0.79%)
May 28, 2021 1366 1382 1357 1372 254,162 +6.38(+0.47%)
May 27, 2021 1354 1374 1345 1366 307,161 +19.79(+1.47%)
May 26, 2021 1356 1373 1343 1346 289,983 -0.32(-0.02%)
May 25, 2021 1351 1356 1334 1346 233,432 +3.77(+0.28%)
May 24, 2021 1339 1358 1334 1342 244,381 +12.36(+0.93%)
May 21, 2021 1348 1355 1328 1330 243,521 -11.78(-0.88%)
May 20, 2021 1338 1353 1336 1342 366,004 +34.59(+2.65%)
May 19, 2021 1309 1317 1295 1307 275,221 -17.32(-1.31%)
May 18, 2021 1340 1347 1314 1325 247,218 -7.07(-0.53%)
May 17, 2021 1348 1354 1322 1332 228,044 -24.63(-1.82%)
May 14, 2021 1334 1364 1330 1356 211,550 +33.51(+2.53%)
May 13, 2021 1350 1358 1320 1323 249,102 -19.32(-1.44%)
May 12, 2021 1380 1385 1338 1342 286,031 -51.23(-3.68%)
May 11, 2021 1375 1401 1360 1393 353,294 +1.41(+0.10%)
May 10, 2021 1405 1410 1390 1392 235,687 -34.21(-2.40%)
May 07, 2021 1423 1441 1421 1426 188,309 +14.64(+1.04%)
May 06, 2021 1426 1428 1392 1411 287,494 -15.09(-1.06%)
May 05, 2021 1432 1461 1420 1426 196,308 -23.50(-1.62%)
May 04, 2021 1466 1466 1432 1450 249,683 -21.04(-1.43%)
May 03, 2021 1500 1500 1470 1471 212,528 -20.99(-1.41%)
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%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.