Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Arcos Dorados Holdings Inc (NY: ARCO )

11.17 +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2022 5.988 6.170 1,184,626 +0.12(+2.05%)
Jan 28, 2022 5.797 6.084 5.797 6.046 1,048,587 +0.22(+3.77%)
Jan 27, 2022 5.769 6.022 5.769 5.826 2,211,439 +0.12(+2.18%)
Jan 26, 2022 5.683 5.912 5.606 5.702 1,488,518 +0.09(+1.53%)
Jan 25, 2022 5.310 5.773 5.263 5.616 1,353,935 +0.27(+5.00%)
Jan 24, 2022 5.320 5.358 4.871 5.348 2,233,527 +0.01(+0.18%)
Jan 21, 2022 5.282 5.415 5.177 5.339 568,661 -0.05(-0.89%)
Jan 20, 2022 5.310 5.434 5.291 5.387 2,941,575 +0.10(+1.81%)
Jan 19, 2022 5.282 5.396 5.239 5.291 1,323,506 +0.12(+2.40%)
Jan 18, 2022 5.215 5.253 5.148 5.167 665,493 -0.06(-1.10%)
Jan 14, 2022 5.224 0 -0.10(-1.80%)
Jan 13, 2022 5.348 5.363 5.286 5.320 762,646 -0.01(-0.18%)
Jan 12, 2022 5.329 5.358 5.263 5.329 956,810 +0.02(+0.36%)
Jan 11, 2022 5.215 5.348 5.119 5.310 643,216 +0.14(+2.77%)
Jan 10, 2022 5.291 5.291 4.995 5.167 1,098,677 -0.14(-2.70%)
Jan 07, 2022 5.396 5.406 5.301 5.310 771,491 -0.07(-1.24%)
Jan 06, 2022 5.654 5.659 5.377 5.377 1,217,871 -0.27(-4.74%)
Jan 05, 2022 5.836 5.845 5.597 5.645 1,185,179 -0.19(-3.27%)
Jan 04, 2022 5.730 5.926 5.726 5.836 1,270,751 +0.10(+1.66%)
Jan 03, 2022 5.587 5.740 5.568 5.740 764,376 +0.17(+3.09%)
Dec 31, 2021 5.597 5.654 5.501 5.568 374,094 +0.03(+0.52%)
Dec 30, 2021 5.358 5.616 5.358 5.539 482,123 +0.18(+3.39%)
Dec 29, 2021 5.291 5.368 5.253 5.358 419,127 +0.07(+1.26%)
Dec 28, 2021 5.071 5.291 4.995 5.291 683,613 +0.20(+3.94%)
Dec 27, 2021 5.100 5.162 5.057 5.091 804,153 +0.00(+0.00%)
Dec 23, 2021 4.976 5.091 4.976 5.091 394,206 +0.12(+2.50%)
Dec 22, 2021 4.957 5.081 4.957 4.966 562,414 -0.01(-0.19%)
Dec 21, 2021 4.861 5.014 4.804 4.976 899,158 +0.14(+2.96%)
Dec 20, 2021 4.785 4.938 4.737 4.833 706,430 -0.06(-1.17%)
Dec 17, 2021 4.900 4.990 4.833 4.890 847,978 -0.04(-0.78%)
Dec 16, 2021 4.880 5.014 4.880 4.928 526,773 +0.01(+0.19%)
Dec 15, 2021 4.938 4.962 4.852 4.919 642,060 -0.04(-0.77%)
Dec 14, 2021 4.986 5.043 4.947 4.957 509,666 -0.04(-0.76%)
Dec 13, 2021 5.224 5.224 4.995 4.995 780,873 -0.24(-4.56%)
Dec 10, 2021 5.263 5.329 5.186 5.234 682,310 -0.03(-0.54%)
Dec 09, 2021 5.310 5.387 5.248 5.263 876,300 -0.08(-1.43%)
Dec 08, 2021 5.205 5.425 5.205 5.339 1,485,646 +0.13(+2.57%)
Dec 07, 2021 5.186 5.243 5.129 5.205 1,333,316 +0.11(+2.25%)
Dec 06, 2021 4.986 5.100 4.938 5.091 1,122,811 +0.15(+3.09%)
Dec 03, 2021 4.880 5.029 4.871 4.938 1,423,409 +0.11(+2.17%)
Dec 02, 2021 4.661 4.833 4.661 4.833 2,129,358 +0.20(+4.33%)
Dec 01, 2021 4.785 4.833 4.623 4.632 593,669 -0.07(-1.42%)
Nov 30, 2021 4.737 4.814 4.689 4.699 5,939,817 -0.11(-2.19%)
Nov 29, 2021 4.823 4.833 4.685 4.804 1,382,248 +0.03(+0.60%)
Nov 26, 2021 4.623 4.785 4.613 4.775 1,037,681 -0.06(-1.19%)
Nov 24, 2021 4.890 4.923 4.804 4.833 839,093 -0.09(-1.75%)
Nov 23, 2021 4.966 5.062 4.818 4.919 1,408,040 -0.08(-1.53%)
Nov 22, 2021 4.957 5.009 4.861 4.995 1,121,130 +0.06(+1.16%)
Nov 19, 2021 4.957 5.052 4.861 4.938 1,520,955 -0.03(-0.58%)
Nov 18, 2021 4.833 4.990 4.947 4.966 1,006,664 +0.10(+1.96%)
Nov 17, 2021 4.966 5.033 4.766 4.871 917,201 -0.10(-1.92%)
Nov 16, 2021 5.043 5.071 4.938 4.966 753,000 -0.10(-1.89%)
Nov 15, 2021 5.014 5.124 5.011 5.062 737,462 +0.04(+0.76%)
Nov 12, 2021 5.129 5.148 4.919 5.024 1,515,804 -0.12(-2.41%)
Nov 11, 2021 5.119 5.186 5.071 5.148 853,069 +0.05(+0.94%)
Nov 10, 2021 4.871 5.100 2,177,114 +0.43(+9.20%)
Nov 09, 2021 4.680 4.747 4.623 4.670 759,805 -0.01(-0.20%)
Nov 08, 2021 4.613 4.747 4.613 4.680 754,556 +0.07(+1.45%)
Nov 05, 2021 4.460 4.646 4.441 4.613 977,021 +0.20(+4.55%)
Nov 04, 2021 4.403 4.513 4.374 4.412 1,248,407 +0.07(+1.54%)
Nov 03, 2021 4.250 4.370 4.136 4.346 1,588,441 +0.10(+2.25%)
Nov 02, 2021 4.336 4.365 4.174 4.250 1,291,966 -0.18(-4.09%)
Nov 01, 2021 4.556 4.594 4.336 4.432 1,813,229 -0.12(-2.73%)
Oct 29, 2021 4.575 4.613 4.537 4.556 1,632,353 -0.03(-0.62%)
Oct 28, 2021 4.546 4.651 4.537 4.584 1,371,284 +0.03(+0.63%)
Oct 27, 2021 4.565 4.603 4.527 4.556 1,587,879 +0.00(+0.00%)
Oct 26, 2021 4.556 4.556 635,479 -0.10(-2.05%)
Oct 25, 2021 4.575 4.651 4.508 4.651 805,451 +0.10(+2.10%)
Oct 22, 2021 4.546 4.565 4.432 4.556 1,022,745 +0.00(+0.00%)
Oct 21, 2021 4.460 4.556 4.460 4.556 634,004 +0.01(+0.21%)
Oct 20, 2021 4.441 4.556 4.365 4.546 961,217 +0.11(+2.37%)
Oct 19, 2021 4.489 4.518 4.441 4.441 242,921 -0.03(-0.64%)
Oct 18, 2021 4.556 4.575 4.455 4.470 834,899 -0.08(-1.68%)
Oct 15, 2021 4.584 4.670 4.537 4.546 477,651 -0.07(-1.45%)
Oct 14, 2021 4.737 4.756 4.594 4.613 568,537 -0.08(-1.63%)
Oct 13, 2021 4.642 4.728 4.584 4.689 415,660 +0.08(+1.66%)
Oct 12, 2021 4.670 4.680 4.551 4.613 474,294 -0.03(-0.62%)
Oct 11, 2021 4.747 4.747 4.575 4.642 929,415 -0.12(-2.61%)
Oct 08, 2021 4.919 4.986 4.766 4.766 735,966 -0.17(-3.48%)
Oct 07, 2021 4.890 5.005 4.890 4.938 410,892 +0.03(+0.58%)
Oct 06, 2021 4.785 4.947 4.661 4.909 1,181,420 +0.07(+1.38%)
Oct 05, 2021 4.823 4.880 4.799 4.842 374,356 +0.01(+0.20%)
Oct 04, 2021 4.871 4.900 4.823 4.833 469,125 -0.06(-1.17%)
Oct 01, 2021 4.909 4.928 4.871 4.890 635,862 +0.00(+0.00%)
Sep 30, 2021 4.890 4.943 4.880 4.890 1,124,855 -0.01(-0.19%)
Sep 29, 2021 4.890 4.927 4.871 4.900 405,883 +0.01(+0.20%)
Sep 28, 2021 4.966 4.986 4.871 4.890 453,275 -0.11(-2.29%)
Sep 27, 2021 5.014 5.086 4.966 5.005 502,625 +0.00(+0.00%)
Sep 24, 2021 5.014 5.062 4.986 5.005 226,768 -0.06(-1.13%)
Sep 23, 2021 5.062 5.119 5.014 5.062 295,355 +0.04(+0.76%)
Sep 22, 2021 4.986 5.081 4.976 5.024 257,013 +0.07(+1.35%)
Sep 21, 2021 4.919 5.196 4.890 4.957 1,253,419 +0.06(+1.17%)
Sep 20, 2021 4.976 4.976 4.880 4.900 755,426 -0.21(-4.11%)
Sep 17, 2021 5.234 5.234 5.071 5.110 886,117 -0.11(-2.19%)
Sep 16, 2021 5.224 5.296 5.167 5.224 296,832 -0.02(-0.36%)
Sep 15, 2021 5.224 5.301 5.062 5.243 937,550 -0.01(-0.18%)
Sep 14, 2021 5.339 5.353 5.205 5.253 414,840 -0.09(-1.61%)
Sep 13, 2021 5.157 5.377 5.134 5.339 561,073 +0.24(+4.68%)
Sep 10, 2021 5.119 5.167 5.100 5.100 714,163 +0.00(+0.00%)
Sep 09, 2021 5.215 5.243 5.076 5.100 672,877 -0.12(-2.38%)
Sep 08, 2021 5.358 5.358 5.186 5.224 432,464 -0.17(-3.19%)
Sep 07, 2021 5.301 5.411 5.243 5.396 300,326 +0.10(+1.80%)
Sep 03, 2021 5.291 5.368 5.243 5.301 550,398 +0.01(+0.18%)
Sep 02, 2021 5.282 5.444 5.272 5.291 745,571 +0.08(+1.47%)
Sep 01, 2021 5.224 5.243 5.100 5.215 750,067 +0.00(+0.00%)
Aug 31, 2021 5.339 5.368 5.186 5.215 769,387 -0.13(-2.50%)
Aug 30, 2021 5.415 5.473 5.282 5.348 436,741 -0.08(-1.41%)
Aug 27, 2021 5.396 5.492 5.358 5.425 354,509 +0.04(+0.71%)
Aug 26, 2021 5.587 5.616 5.358 5.387 455,132 -0.17(-3.09%)
Aug 25, 2021 5.530 5.587 5.458 5.559 460,157 +0.07(+1.22%)
Aug 24, 2021 5.396 5.511 5.377 5.492 411,873 +0.17(+3.23%)
Aug 23, 2021 5.301 5.363 5.263 5.320 345,172 +0.04(+0.72%)
Aug 20, 2021 4.976 5.320 4.976 5.282 1,306,302 +0.23(+4.54%)
Aug 19, 2021 5.186 5.186 4.976 5.052 818,022 -0.18(-3.47%)
Aug 18, 2021 5.224 5.296 5.167 5.234 530,887 +0.04(+0.74%)
Aug 17, 2021 5.396 5.396 5.186 5.196 881,760 -0.20(-3.72%)
Aug 16, 2021 5.473 5.501 5.324 5.396 444,955 -0.13(-2.42%)
Aug 13, 2021 5.578 5.606 5.487 5.530 341,834 +0.01(+0.17%)
Aug 12, 2021 5.473 5.559 5.310 5.520 703,387 +0.15(+2.85%)
Aug 11, 2021 5.778 5.778 5.234 5.368 1,068,403 -0.24(-4.26%)
Aug 10, 2021 5.492 5.625 5.406 5.606 716,897 +0.07(+1.21%)
Aug 09, 2021 5.826 5.826 5.530 5.539 640,347 -0.32(-5.38%)
Aug 06, 2021 5.769 5.864 5.711 5.855 458,800 +0.10(+1.66%)
Aug 05, 2021 5.721 5.778 5.683 5.759 532,010 +0.04(+0.67%)
Aug 04, 2021 5.769 5.807 5.678 5.721 737,349 -0.05(-0.83%)
Aug 03, 2021 5.902 5.912 5.673 5.769 922,090 -0.18(-3.05%)
Aug 02, 2021 5.778 6.036 5.730 5.950 826,280 +0.15(+2.64%)
Jul 30, 2021 5.664 5.816 5.654 5.797 758,248 +0.13(+2.36%)
Jul 29, 2021 5.702 5.711 5.587 5.664 592,281 -0.03(-0.50%)
Jul 28, 2021 5.425 5.711 5.377 5.692 664,094 +0.18(+3.29%)
Jul 27, 2021 5.597 5.616 5.454 5.511 547,674 -0.11(-1.87%)
Jul 26, 2021 5.520 5.645 5.492 5.616 488,432 +0.11(+2.08%)
Jul 23, 2021 5.635 5.654 5.482 5.501 400,442 -0.10(-1.71%)
Jul 22, 2021 5.616 5.664 5.568 5.597 738,343 +0.06(+1.03%)
Jul 21, 2021 5.377 5.578 5.377 5.539 458,808 +0.25(+4.69%)
Jul 20, 2021 5.253 5.329 5.234 5.291 807,925 +0.04(+0.73%)
Jul 19, 2021 5.320 5.353 5.186 5.253 1,199,779 -0.16(-3.00%)
Jul 16, 2021 5.473 5.530 5.377 5.415 656,977 -0.06(-1.05%)
Jul 15, 2021 5.415 5.559 5.396 5.473 457,822 +0.01(+0.17%)
Jul 14, 2021 5.549 5.578 5.396 5.463 2,222,910 -0.01(-0.17%)
Jul 13, 2021 5.606 5.616 5.468 5.473 684,448 -0.11(-1.88%)
Jul 12, 2021 5.673 5.721 5.554 5.578 1,109,514 -0.11(-1.85%)
Jul 09, 2021 5.597 5.745 5.544 5.683 691,444 +0.11(+1.88%)
Jul 08, 2021 5.673 5.702 5.511 5.578 1,355,154 -0.16(-2.83%)
Jul 07, 2021 5.740 5.745 5.635 5.740 1,920,410 -0.01(-0.17%)
Jul 06, 2021 5.797 5.807 5.568 5.750 867,598 -0.09(-1.47%)
Jul 02, 2021 5.807 5.893 5.740 5.836 455,122 +0.12(+2.17%)
Jul 01, 2021 5.759 5.797 5.711 5.711 321,453 +0.01(+0.17%)
Jun 30, 2021 5.721 5.769 5.673 5.702 503,896 -0.02(-0.33%)
Jun 29, 2021 5.816 5.826 5.664 5.721 845,943 -0.12(-2.12%)
Jun 28, 2021 5.874 5.883 5.778 5.845 593,104 -0.03(-0.49%)
Jun 25, 2021 6.055 6.055 5.874 5.874 701,358 -0.24(-3.91%)
Jun 24, 2021 5.979 6.184 5.979 6.113 798,503 +0.13(+2.24%)
Jun 23, 2021 5.931 6.055 5.931 5.979 403,863 +0.04(+0.64%)
Jun 22, 2021 5.960 5.960 5.874 5.941 644,385 -0.01(-0.16%)
Jun 21, 2021 5.969 5.979 5.893 5.950 267,459 -0.03(-0.48%)
Jun 18, 2021 6.036 6.098 5.979 5.979 1,144,216 -0.14(-2.34%)
Jun 17, 2021 6.141 6.198 6.017 6.122 979,738 +0.02(+0.31%)
Jun 16, 2021 6.074 6.132 6.065 6.103 471,036 +0.02(+0.31%)
Jun 15, 2021 6.170 6.170 6.041 6.084 434,060 -0.05(-0.78%)
Jun 14, 2021 6.093 6.189 6.050 6.132 455,911 +0.04(+0.63%)
Jun 11, 2021 6.208 6.227 6.017 6.093 352,016 -0.13(-2.15%)
Jun 10, 2021 6.361 6.361 6.179 6.227 273,128 -0.04(-0.61%)
Jun 09, 2021 6.332 6.428 6.256 6.265 484,924 -0.01(-0.15%)
Jun 08, 2021 6.275 6.342 6.237 6.275 572,912 -0.03(-0.45%)
Jun 07, 2021 6.389 6.389 6.256 6.304 468,828 -0.07(-1.05%)
Jun 04, 2021 6.370 6.442 6.275 6.370 545,598 +0.05(+0.76%)
Jun 03, 2021 6.380 6.389 6.265 6.323 378,027 -0.15(-2.36%)
Jun 02, 2021 6.370 6.514 6.313 6.475 951,920 +0.12(+1.95%)
Jun 01, 2021 6.265 6.437 6.103 6.351 1,113,643 +0.17(+2.78%)
May 28, 2021 5.874 6.198 5.855 6.179 1,070,202 +0.31(+5.20%)
May 27, 2021 5.922 5.988 5.826 5.874 1,365,601 -0.03(-0.49%)
May 26, 2021 5.912 5.945 5.797 5.902 440,793 +0.00(+0.00%)
May 25, 2021 5.969 5.969 5.816 5.902 713,080 -0.04(-0.64%)
May 24, 2021 5.902 5.950 5.855 5.941 423,672 +0.07(+1.14%)
May 21, 2021 6.027 6.046 5.759 5.874 670,586 -0.14(-2.38%)
May 20, 2021 6.189 6.208 6.017 6.017 937,853 -0.20(-3.23%)
May 19, 2021 6.160 6.246 6.046 6.218 1,725,255 -0.01(-0.15%)
May 18, 2021 6.017 6.237 5.941 6.227 1,522,619 +0.20(+3.33%)
May 17, 2021 5.883 6.179 5.855 6.027 657,821 +0.12(+2.10%)
May 14, 2021 5.912 6.046 5.836 5.902 1,154,982 +0.02(+0.32%)
May 13, 2021 5.836 6.304 5.573 5.883 1,501,702 +0.06(+0.98%)
May 12, 2021 5.797 6.246 5.759 5.826 1,371,932 -0.40(-6.44%)
May 11, 2021 5.960 6.380 5.883 6.227 2,983,222 +0.16(+2.68%)
May 10, 2021 6.065 6.141 5.836 6.065 1,632,712 +0.03(+0.47%)
May 07, 2021 5.797 6.036 5.625 6.036 1,132,576 +0.27(+4.64%)
May 06, 2021 5.578 5.883 5.473 5.769 1,595,429 +0.14(+2.55%)
May 05, 2021 5.477 5.711 5.377 5.625 1,365,499 +0.20(+3.70%)
May 04, 2021 5.578 5.578 5.348 5.425 527,628 -0.14(-2.57%)
May 03, 2021 5.530 5.606 5.454 5.568 607,992 +0.10(+1.75%)
Apr 30, 2021 5.415 5.664 5.415 5.473 1,063,155 +0.04(+0.70%)
Apr 29, 2021 5.215 5.492 5.172 5.434 1,530,853 +0.27(+5.18%)
Apr 28, 2021 5.167 5.224 5.138 5.167 1,140,994 -0.01(-0.18%)
Apr 27, 2021 5.148 5.253 5.119 5.177 622,845 +0.06(+1.12%)
Apr 26, 2021 4.938 5.138 4.919 5.119 803,591 +0.20(+4.08%)
Apr 23, 2021 4.995 5.014 4.909 4.919 995,307 -0.13(-2.65%)
Apr 22, 2021 5.033 5.081 4.986 5.052 894,139 +0.00(+0.00%)
Apr 21, 2021 5.138 5.148 5.052 5.052 518,683 -0.11(-2.04%)
Apr 20, 2021 5.129 5.186 5.052 5.157 1,059,529 -0.02(-0.37%)
Apr 19, 2021 5.196 5.233 5.114 5.177 556,266 -0.01(-0.18%)
Apr 16, 2021 5.014 5.253 5.014 5.186 1,435,374 +0.17(+3.43%)
Apr 15, 2021 4.823 5.014 4.795 5.014 1,534,517 +0.23(+4.79%)
Apr 14, 2021 4.804 4.842 4.728 4.785 1,100,913 -0.03(-0.60%)
Apr 13, 2021 4.814 4.871 4.766 4.814 738,154 +0.02(+0.40%)
Apr 12, 2021 4.823 4.900 4.766 4.795 768,120 -0.04(-0.79%)
Apr 09, 2021 4.880 4.890 4.804 4.833 877,621 -0.07(-1.36%)
Apr 08, 2021 4.966 4.976 4.852 4.900 1,055,698 -0.08(-1.54%)
Apr 07, 2021 4.976 5.071 4.957 4.976 751,221 -0.02(-0.38%)
Apr 06, 2021 4.919 5.024 4.900 4.995 1,889,480 +0.08(+1.55%)
Apr 05, 2021 4.986 5.024 4.880 4.919 2,102,367 +0.01(+0.19%)
Apr 01, 2021 4.861 4.938 4.833 4.909 845,058 +0.05(+0.98%)
Mar 31, 2021 4.871 4.900 4.842 4.861 1,253,298 -0.01(-0.20%)
Mar 30, 2021 4.775 4.904 4.756 4.871 528,618 +0.05(+0.99%)
Mar 29, 2021 4.795 4.837 4.642 4.823 1,294,429 +0.02(+0.40%)
Mar 26, 2021 4.699 4.833 4.623 4.804 1,506,258 +0.14(+3.07%)
Mar 25, 2021 4.737 4.775 4.623 4.661 582,628 -0.11(-2.40%)
Mar 24, 2021 4.966 4.985 4.756 4.775 535,823 -0.15(-3.10%)
Mar 23, 2021 4.842 4.938 4.804 4.928 1,114,802 +0.04(+0.78%)
Mar 22, 2021 4.909 4.947 4.852 4.890 655,061 -0.02(-0.39%)
Mar 19, 2021 4.890 4.947 4.785 4.909 1,695,142 +0.02(+0.39%)
Mar 18, 2021 5.100 5.100 4.861 4.890 877,057 -0.20(-3.94%)
Mar 17, 2021 5.157 5.177 4.995 5.091 1,540,387 +0.07(+1.33%)
Mar 16, 2021 5.033 5.052 4.900 5.024 1,232,206 -0.01(-0.19%)
Mar 15, 2021 5.024 5.177 4.966 5.033 1,890,467 +0.08(+1.54%)
Mar 12, 2021 4.823 5.005 4.795 4.957 1,978,678 +0.11(+2.17%)
Mar 11, 2021 4.804 4.871 4.737 4.852 1,185,268 +0.10(+2.01%)
Mar 10, 2021 4.747 4.842 4.680 4.756 729,318 +0.03(+0.61%)
Mar 09, 2021 4.728 4.747 4.565 4.728 1,632,333 +0.07(+1.43%)
Mar 08, 2021 4.871 4.909 4.661 4.661 1,267,799 -0.22(-4.50%)
Mar 05, 2021 4.966 4.966 4.728 4.880 1,524,057 -0.04(-0.78%)
Mar 04, 2021 4.957 5.024 4.795 4.919 1,389,760 -0.03(-0.58%)
Mar 03, 2021 5.052 5.091 4.766 4.947 2,108,641 -0.09(-1.71%)
Mar 02, 2021 5.224 5.224 4.890 5.033 1,521,073 -0.21(-4.01%)
Mar 01, 2021 5.148 5.282 5.071 5.243 986,047 +0.21(+4.17%)
Feb 26, 2021 5.071 5.148 4.885 5.033 834,483 -0.04(-0.75%)
Feb 25, 2021 5.282 5.320 5.024 5.071 571,544 -0.22(-4.15%)
Feb 24, 2021 5.263 5.320 5.167 5.291 484,229 +0.04(+0.73%)
Feb 23, 2021 5.263 5.315 5.081 5.253 648,882 -0.05(-0.90%)
Feb 22, 2021 5.100 5.339 4.823 5.301 1,792,004 +0.17(+3.35%)
Feb 19, 2021 5.224 5.253 5.100 5.129 652,509 -0.10(-1.83%)
Feb 18, 2021 5.100 5.272 5.071 5.224 625,634 +0.11(+2.05%)
Feb 17, 2021 5.110 5.157 4.976 5.119 324,040 -0.01(-0.19%)
Feb 16, 2021 5.167 5.205 5.071 5.129 539,873 +0.00(+0.00%)
Feb 12, 2021 5.052 5.138 4.995 5.129 281,860 +0.06(+1.13%)
Feb 11, 2021 5.148 5.234 5.043 5.071 619,844 +0.01(+0.19%)
Feb 10, 2021 5.043 5.148 4.938 5.062 620,640 +0.05(+0.95%)
Feb 09, 2021 5.129 5.215 4.957 5.014 714,411 -0.12(-2.42%)
Feb 08, 2021 5.301 5.348 5.119 5.138 649,579 -0.11(-2.18%)
Feb 05, 2021 5.138 5.329 5.119 5.253 1,185,552 +0.16(+3.19%)
Feb 04, 2021 4.890 5.215 4.890 5.091 1,327,499 +0.20(+4.10%)
Feb 03, 2021 4.861 4.919 4.861 4.890 611,583 +0.06(+1.19%)
Feb 02, 2021 4.766 4.861 4.728 4.833 719,568 +0.11(+2.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.