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 )

10.88 +0.08 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 31, 2020 4.804 4.804 4.804 494,295 -0.04(-0.79%)
Dec 30, 2020 4.632 4.871 4.632 4.842 494,295 +0.21(+4.54%)
Dec 29, 2020 4.680 4.718 4.584 4.632 682,350 -0.03(-0.61%)
Dec 28, 2020 4.785 4.890 4.632 4.661 793,414 -0.11(-2.40%)
Dec 24, 2020 4.699 4.804 4.680 4.775 336,096 +0.11(+2.46%)
Dec 23, 2020 4.632 4.689 4.546 4.661 959,310 +0.08(+1.67%)
Dec 22, 2020 4.785 4.871 4.575 4.584 1,192,246 -0.16(-3.42%)
Dec 21, 2020 4.909 4.938 4.709 4.747 735,719 -0.24(-4.79%)
Dec 18, 2020 5.043 5.043 4.880 4.986 798,465 -0.06(-1.14%)
Dec 17, 2020 5.062 5.148 5.005 5.043 802,919 -0.01(-0.19%)
Dec 16, 2020 5.177 5.224 4.966 5.052 696,144 -0.08(-1.49%)
Dec 15, 2020 5.148 5.148 5.052 5.129 600,981 +0.07(+1.32%)
Dec 14, 2020 5.205 5.310 5.043 5.062 964,722 -0.05(-0.93%)
Dec 11, 2020 5.129 5.224 5.081 5.110 1,010,279 -0.07(-1.29%)
Dec 10, 2020 4.861 5.177 4.804 5.177 932,500 +0.32(+6.69%)
Dec 09, 2020 5.071 5.110 4.852 4.852 650,220 -0.22(-4.33%)
Dec 08, 2020 5.081 5.138 5.024 5.071 700,297 -0.04(-0.75%)
Dec 07, 2020 5.119 5.129 4.995 5.110 740,719 -0.01(-0.19%)
Dec 04, 2020 5.033 5.157 4.928 5.119 1,430,244 +0.20(+4.08%)
Dec 03, 2020 4.767 5.004 4.577 4.919 2,145,655 +0.24(+5.07%)
Dec 02, 2020 4.615 4.719 4.548 4.681 843,223 +0.04(+0.82%)
Dec 01, 2020 4.700 4.767 4.615 4.643 1,467,065 -0.04(-0.81%)
Nov 30, 2020 4.653 4.710 4.596 4.681 1,327,547 +0.03(+0.61%)
Nov 27, 2020 4.558 4.738 4.501 4.653 857,774 +0.11(+2.51%)
Nov 25, 2020 4.643 4.643 4.491 4.539 682,112 -0.09(-2.05%)
Nov 24, 2020 4.520 4.642 4.434 4.634 2,057,760 +0.21(+4.72%)
Nov 23, 2020 4.453 4.539 4.358 4.425 1,006,885 -0.01(-0.21%)
Nov 20, 2020 4.510 4.548 4.387 4.434 603,654 -0.10(-2.30%)
Nov 19, 2020 4.539 4.577 4.496 4.539 558,354 +0.02(+0.42%)
Nov 18, 2020 4.567 4.643 4.510 4.520 1,931,098 -0.02(-0.42%)
Nov 17, 2020 4.558 4.615 4.453 4.539 2,075,571 -0.05(-1.04%)
Nov 16, 2020 4.520 4.719 4.520 4.586 1,382,934 +0.15(+3.43%)
Nov 13, 2020 4.434 4.567 4.434 4.434 486,124 +0.02(+0.43%)
Nov 12, 2020 4.539 4.634 4.396 4.415 830,371 -0.18(-3.93%)
Nov 11, 2020 4.653 4.748 4.482 4.596 1,393,281 +0.15(+3.42%)
Nov 10, 2020 4.434 4.520 4.330 4.444 1,115,733 +0.03(+0.65%)
Nov 09, 2020 4.548 4.558 4.406 4.415 2,472,440 +0.29(+7.14%)
Nov 06, 2020 4.159 4.216 4.107 4.121 757,095 +0.00(+0.00%)
Nov 05, 2020 3.988 4.173 3.988 4.121 1,758,352 +0.15(+3.83%)
Nov 04, 2020 3.893 4.017 3.836 3.969 1,493,231 +0.08(+1.95%)
Nov 03, 2020 3.865 3.941 3.855 3.893 1,429,176 +0.06(+1.49%)
Nov 02, 2020 3.817 3.865 3.722 3.836 622,910 +0.02(+0.50%)
Oct 30, 2020 3.817 3.879 3.770 3.817 1,028,591 -0.02(-0.50%)
Oct 29, 2020 3.789 3.846 3.665 3.836 1,586,378 +0.04(+1.00%)
Oct 28, 2020 3.846 3.865 3.789 3.798 1,800,699 -0.07(-1.72%)
Oct 27, 2020 3.893 3.912 3.846 3.865 1,220,619 +0.00(+0.00%)
Oct 26, 2020 3.912 3.941 3.817 3.865 1,247,506 -0.05(-1.21%)
Oct 23, 2020 3.941 3.988 3.893 3.912 919,066 -0.01(-0.24%)
Oct 22, 2020 3.865 3.941 3.865 3.922 2,444,026 +0.08(+1.98%)
Oct 21, 2020 3.884 3.941 3.836 3.846 819,030 -0.04(-0.98%)
Oct 20, 2020 3.884 3.960 3.846 3.884 1,063,475 +0.00(+0.00%)
Oct 19, 2020 3.931 3.960 3.817 3.884 2,628,308 -0.02(-0.49%)
Oct 16, 2020 3.979 4.007 3.855 3.903 1,052,076 -0.06(-1.44%)
Oct 15, 2020 3.988 4.074 3.922 3.960 570,695 -0.08(-1.88%)
Oct 14, 2020 4.064 4.102 3.988 4.036 825,240 +0.06(+1.43%)
Oct 13, 2020 4.131 4.197 3.979 3.979 711,171 -0.17(-4.12%)
Oct 12, 2020 4.121 4.226 4.121 4.150 439,447 +0.05(+1.16%)
Oct 09, 2020 4.112 4.150 4.045 4.102 944,868 +0.00(+0.00%)
Oct 08, 2020 4.093 4.159 4.055 4.102 840,884 +0.08(+1.89%)
Oct 07, 2020 4.121 4.131 4.017 4.026 1,295,289 -0.01(-0.24%)
Oct 06, 2020 3.931 4.159 3.931 4.036 1,517,723 +0.10(+2.66%)
Oct 05, 2020 3.960 3.998 3.898 3.931 483,817 +0.00(+0.00%)
Oct 02, 2020 3.855 3.979 3.855 3.931 309,725 +0.01(+0.24%)
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.