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:

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.