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 )

3,186.97 +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 (%)
May 31, 2022 1395 1414 1377 1403 257,173 +0.13(+0.01%)
May 27, 2022 1358 1407 1358 1402 253,707 +61.51(+4.59%)
May 26, 2022 1304 1349 1297 1341 225,468 +52.14(+4.05%)
May 25, 2022 1245 1305 1237 1289 252,778 +22.13(+1.75%)
May 24, 2022 1279 1279 1231 1267 370,438 -23.15(-1.79%)
May 23, 2022 1299 1312 1265 1290 336,821 -4.32(-0.33%)
May 20, 2022 1293 1297 1256 1294 347,982 +21.62(+1.70%)
May 19, 2022 1239 1290 1233 1272 233,668 +19.60(+1.56%)
May 18, 2022 1299 1306 1240 1253 308,153 -69.17(-5.23%)
May 17, 2022 1329 1335 1295 1322 170,535 +22.99(+1.77%)
May 16, 2022 1309 1324 1294 1299 174,184 -19.21(-1.46%)
May 13, 2022 1299 1338 1299 1318 220,484 +37.16(+2.90%)
May 12, 2022 1261 1304 1243 1281 342,188 -0.57(-0.04%)
May 11, 2022 1310 1361 1279 1282 312,273 -39.39(-2.98%)
May 10, 2022 1296 1339 1273 1321 396,384 +44.51(+3.49%)
May 09, 2022 1324 1330 1272 1277 398,087 -77.96(-5.76%)
May 06, 2022 1345 1366 1312 1355 298,940 -15.33(-1.12%)
May 05, 2022 1416 1430 1344 1370 496,891 -64.67(-4.51%)
May 04, 2022 1450 1457 1381 1435 418,503 -13.01(-0.90%)
May 03, 2022 1457 1464 1421 1448 223,231 -13.62(-0.93%)
May 02, 2022 1451 1463 1410 1461 233,777 +5.55(+0.38%)
Apr 29, 2022 1493 1512 1451 1456 263,052 -45.21(-3.01%)
Apr 28, 2022 1504 1527 1463 1501 300,055 +25.19(+1.71%)
Apr 27, 2022 1498 1513 1426 1476 538,979 +37.42(+2.60%)
Apr 26, 2022 1493 1497 1426 1438 441,888 -77.79(-5.13%)
Apr 25, 2022 1470 1517 1446 1516 270,412 +35.15(+2.37%)
Apr 22, 2022 1509 1537 1476 1481 235,015 -40.26(-2.65%)
Apr 21, 2022 1627 1635 1520 1521 305,108 -91.47(-5.67%)
Apr 20, 2022 1643 1645 1610 1613 149,179 -19.45(-1.19%)
Apr 19, 2022 1590 1640 1590 1632 230,653 +42.27(+2.66%)
Apr 18, 2022 1591 1612 1577 1590 165,450 -13.41(-0.84%)
Apr 14, 2022 1603 1612 1590 1603 199,059 +13.17(+0.83%)
Apr 13, 2022 1534 1594 1533 1590 178,000 +57.39(+3.74%)
Apr 12, 2022 1531 1575 1526 1533 181,584 +21.14(+1.40%)
Apr 11, 2022 1527 1534 1482 1511 187,498 -32.52(-2.11%)
Apr 08, 2022 1532 1557 1532 1544 143,426 -0.20(-0.01%)
Apr 07, 2022 1541 1555 1516 1544 215,839 -6.66(-0.43%)
Apr 06, 2022 1581 1583 1527 1551 202,657 -53.84(-3.36%)
Apr 05, 2022 1608 1627 1582 1605 201,226 -6.06(-0.38%)
Apr 04, 2022 1586 1612 1582 1611 146,192 +16.71(+1.05%)
Apr 01, 2022 1586 1594 1570 1594 149,269 +12.01(+0.76%)
Mar 31, 2022 1592 1613 1574 1582 209,947 +7.94(+0.50%)
Mar 30, 2022 1574 1585 1554 1574 202,636 -16.24(-1.02%)
Mar 29, 2022 1600 1615 1570 1590 196,684 +15.22(+0.97%)
Mar 28, 2022 1557 1586 1546 1575 143,078 +18.74(+1.20%)
Mar 25, 2022 1574 1574 1537 1556 137,821 -9.57(-0.61%)
Mar 24, 2022 1548 1568 1525 1566 175,630 +24.27(+1.57%)
Mar 23, 2022 1550 1552 1520 1542 291,166 -16.67(-1.07%)
Mar 22, 2022 1548 1569 1543 1558 147,664 +18.13(+1.18%)
Mar 21, 2022 1580 1592 1522 1540 249,413 -47.52(-2.99%)
Mar 18, 2022 1567 1595 1550 1588 313,527 +24.18(+1.55%)
Mar 17, 2022 1530 1564 1530 1564 195,958 +8.81(+0.57%)
Mar 16, 2022 1524 1560 1511 1555 288,012 +61.09(+4.09%)
Mar 15, 2022 1480 1527 1478 1494 313,489 +21.68(+1.47%)
Mar 14, 2022 1462 1505 1461 1472 357,427 -3.44(-0.23%)
Mar 11, 2022 1466 1518 1466 1475 591,805 +6.38(+0.43%)
Mar 10, 2022 1408 1469 1402 1469 404,066 +48.40(+3.41%)
Mar 09, 2022 1337 1423 1337 1421 387,292 +107.03(+8.15%)
Mar 08, 2022 1315 1356 1277 1314 393,857 -10.36(-0.78%)
Mar 07, 2022 1449 1449 1314 1324 458,545 -118.32(-8.20%)
Mar 04, 2022 1457 1461 1414 1442 190,739 -19.89(-1.36%)
Mar 03, 2022 1510 1511 1458 1462 208,228 -34.41(-2.30%)
Mar 02, 2022 1491 1499 1467 1497 205,700 +8.63(+0.58%)
Mar 01, 2022 1517 1524 1479 1488 282,256 -35.40(-2.32%)
Feb 28, 2022 1489 1527 1466 1523 266,941 +26.35(+1.76%)
Feb 25, 2022 1477 1500 1469 1497 211,593 +12.39(+0.83%)
Feb 24, 2022 1370 1488 1362 1485 392,322 +55.72(+3.90%)
Feb 23, 2022 1482 1495 1421 1429 282,729 -51.17(-3.46%)
Feb 22, 2022 1508 1530 1454 1480 376,509 -43.26(-2.84%)
Feb 18, 2022 1523 0 +13.46(+0.89%)
Feb 17, 2022 1562 1565 1499 1510 383,279 -65.57(-4.16%)
Feb 16, 2022 1550 1581 1538 1575 268,630 +8.44(+0.54%)
Feb 15, 2022 1579 1595 1558 1567 222,735 +3.04(+0.19%)
Feb 14, 2022 1558 1593 1548 1564 310,041 +2.47(+0.16%)
Feb 11, 2022 1588 1598 1545 1561 307,657 -16.52(-1.05%)
Feb 10, 2022 1587 1607 1566 1578 365,674 -30.74(-1.91%)
Feb 09, 2022 1575 1616 1545 1609 1,081,612 +148.39(+10.16%)
Feb 08, 2022 1453 1473 1435 1460 786,999 +7.41(+0.51%)
Feb 07, 2022 1486 1505 1445 1453 332,182 -30.50(-2.06%)
Feb 04, 2022 1442 1499 1438 1483 346,886 +36.00(+2.49%)
Feb 03, 2022 1456 1441 1447 382,247 -37.13(-2.50%)
Feb 02, 2022 1520 1521 1482 1485 347,411 -27.88(-1.84%)
Feb 01, 2022 1500 1513 1473 1512 264,436 +26.87(+1.81%)
Jan 31, 2022 1423 1489 1486 461,793 +75.56(+5.36%)
Jan 28, 2022 1344 1412 1334 1410 299,126 +64.88(+4.82%)
Jan 27, 2022 1377 1397 1343 1345 270,991 -13.32(-0.98%)
Jan 26, 2022 1407 1426 1347 1358 317,099 -9.94(-0.73%)
Jan 25, 2022 1390 1400 1359 1368 449,516 -48.17(-3.40%)
Jan 24, 2022 1335 1420 1297 1417 781,329 +38.17(+2.77%)
Jan 21, 2022 1410 1411 1370 1378 550,677 -42.04(-2.96%)
Jan 20, 2022 1486 1505 1417 1420 339,663 -47.24(-3.22%)
Jan 19, 2022 1484 1502 1465 1468 331,925 -10.07(-0.68%)
Jan 18, 2022 1487 1507 1469 1478 423,189 -20.38(-1.36%)
Jan 14, 2022 1498 0 -9.30(-0.62%)
Jan 13, 2022 1554 1577 1505 1507 312,180 -46.64(-3.00%)
Jan 12, 2022 1590 1596 1550 1554 237,405 -27.54(-1.74%)
Jan 11, 2022 1536 1593 1530 1582 290,924 +38.15(+2.47%)
Jan 10, 2022 1574 1580 1502 1543 453,687 -54.35(-3.40%)
Jan 07, 2022 1621 1650 1596 1598 297,882 -23.16(-1.43%)
Jan 06, 2022 1595 1648 1590 1621 263,173 +26.42(+1.66%)
Jan 05, 2022 1647 1647 1591 1595 312,765 -52.77(-3.20%)
Jan 04, 2022 1686 1691 1615 1647 378,383 -43.35(-2.56%)
Jan 03, 2022 1740 1749 1682 1691 271,993 -57.58(-3.29%)
Dec 31, 2021 1746 1762 1744 1748 104,348 +1.03(+0.06%)
Dec 30, 2021 1740 1764 1740 1747 118,505 -1.38(-0.08%)
Dec 29, 2021 1739 1762 1739 1749 102,228 -4.31(-0.25%)
Dec 28, 2021 1768 1777 1747 1753 114,687 -13.33(-0.75%)
Dec 27, 2021 1748 1771 1748 1766 143,672 +17.57(+1.00%)
Dec 23, 2021 1749 1757 1733 1749 149,610 +4.01(+0.23%)
Dec 22, 2021 1735 1749 1721 1745 168,239 +20.77(+1.20%)
Dec 21, 2021 1687 1726 1684 1724 146,782 +44.05(+2.62%)
Dec 20, 2021 1668 1688 1654 1680 192,603 -4.00(-0.24%)
Dec 17, 2021 1682 1721 1655 1684 382,707 +4.87(+0.29%)
Dec 16, 2021 1715 1725 1662 1679 171,106 -22.20(-1.30%)
Dec 15, 2021 1677 1705 1653 1701 178,540 +23.97(+1.43%)
Dec 14, 2021 1677 1688 1656 1677 159,464 -13.73(-0.81%)
Dec 13, 2021 1715 1717 1680 1691 202,593 -30.47(-1.77%)
Dec 10, 2021 1738 1745 1712 1721 180,253 -1.20(-0.07%)
Dec 09, 2021 1742 1755 1717 1723 217,865 -16.61(-0.96%)
Dec 08, 2021 1721 1748 1708 1739 206,747 +27.47(+1.60%)
Dec 07, 2021 1656 1727 1652 1712 354,165 +88.28(+5.44%)
Dec 06, 2021 1598 1637 1568 1623 243,136 +31.36(+1.97%)
Dec 03, 2021 1627 1630 1576 1592 425,738 -19.34(-1.20%)
Dec 02, 2021 1610 1628 1583 1611 313,198 +9.36(+0.58%)
Dec 01, 2021 1656 1683 1600 1602 266,126 -41.33(-2.51%)
Nov 30, 2021 1670 1682 1635 1643 270,180 -34.69(-2.07%)
Nov 29, 2021 1702 1702 1672 1678 141,514 -8.78(-0.52%)
Nov 26, 2021 1678 1703 1671 1687 141,657 -21.05(-1.23%)
Nov 24, 2021 1691 1717 1680 1708 108,965 -0.54(-0.03%)
Nov 23, 2021 1715 1730 1672 1708 374,417 -12.95(-0.75%)
Nov 22, 2021 1766 1767 1705 1721 240,253 -33.48(-1.91%)
Nov 19, 2021 1780 1780 1753 1755 250,082 -24.27(-1.36%)
Nov 18, 2021 1804 1781 1768 1779 190,877 -26.83(-1.49%)
Nov 17, 2021 1836 1839 1796 1806 180,590 -21.54(-1.18%)
Nov 16, 2021 1840 1850 1822 1828 133,334 -11.84(-0.64%)
Nov 15, 2021 1870 1896 1833 1839 232,648 -23.62(-1.27%)
Nov 12, 2021 1819 1866 1815 1863 346,496 +47.00(+2.59%)
Nov 11, 2021 1816 1819 1805 1816 192,854 +3.99(+0.22%)
Nov 10, 2021 1794 1812 229,577 -2.89(-0.16%)
Nov 09, 2021 1804 1815 1788 1815 171,791 +14.99(+0.83%)
Nov 08, 2021 1803 1815 1791 1800 160,674 +5.56(+0.31%)
Nov 05, 2021 1815 1829 1791 1794 211,190 -13.81(-0.76%)
Nov 04, 2021 1779 1809 1775 1808 226,973 +31.05(+1.75%)
Nov 03, 2021 1791 1795 1760 1777 203,040 -22.53(-1.25%)
Nov 02, 2021 1804 1811 1798 1800 192,044 -1.55(-0.09%)
Nov 01, 2021 1785 1808 1790 1801 274,084 +22.16(+1.25%)
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%)
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.