Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcos Dorados Holdings Inc
(NY:
ARCO
)
11.26
+0.38 (+3.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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%)
Feb 01, 2021
4.718
4.775
4.651
4.728
904,141
+0.01(+0.20%)
Jan 29, 2021
4.900
4.947
4.627
4.718
1,327,425
-0.19(-3.89%)
Jan 28, 2021
4.756
4.957
4.584
4.909
1,664,209
+0.07(+1.38%)
Jan 27, 2021
4.909
4.986
4.756
4.842
1,351,474
-0.13(-2.69%)
Jan 26, 2021
5.167
5.234
4.919
4.976
1,266,041
-0.14(-2.80%)
Jan 25, 2021
5.177
5.186
4.995
5.119
1,004,350
-0.13(-2.55%)
Jan 22, 2021
5.301
5.406
5.215
5.253
1,996,687
-0.10(-1.79%)
Jan 21, 2021
5.234
5.358
5.234
5.348
2,685,686
+0.16(+3.13%)
Jan 20, 2021
5.100
5.267
5.091
5.186
871,081
+0.10(+1.88%)
Jan 19, 2021
4.995
5.119
4.919
5.091
1,087,306
+0.12(+2.50%)
Jan 15, 2021
5.024
5.186
4.938
4.966
1,183,772
-0.10(-1.89%)
Jan 14, 2021
4.823
5.081
4.823
5.062
631,892
+0.24(+4.95%)
Jan 13, 2021
4.775
4.861
4.689
4.823
384,733
+0.04(+0.80%)
Jan 12, 2021
4.756
4.836
4.737
4.785
536,777
+0.03(+0.60%)
Jan 11, 2021
4.795
4.852
4.680
4.756
656,678
-0.11(-2.35%)
Jan 08, 2021
4.842
4.890
4.756
4.871
432,737
+0.05(+0.99%)
Jan 07, 2021
4.766
4.823
4.709
4.823
651,903
+0.14(+3.06%)
Jan 06, 2021
4.814
4.890
4.632
4.680
815,180
-0.11(-2.20%)
Jan 05, 2021
4.651
4.866
4.651
4.785
535,148
+0.13(+2.87%)
Jan 04, 2021
4.823
4.880
4.594
4.651
603,895
-0.15(-3.18%)
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%)
Oct 01, 2020
3.922
3.960
3.855
3.922
379,838
+0.03(+0.73%)
Sep 30, 2020
3.912
4.036
3.865
3.893
973,051
-0.01(-0.24%)
Sep 29, 2020
3.922
3.969
3.827
3.903
2,733,176
-0.04(-0.96%)
Sep 28, 2020
4.064
4.083
3.922
3.941
926,066
-0.05(-1.19%)
Sep 25, 2020
4.017
4.074
3.912
3.988
1,067,873
-0.03(-0.71%)
Sep 24, 2020
3.931
4.140
3.919
4.017
1,744,386
+0.14(+3.68%)
Sep 23, 2020
3.884
3.941
3.798
3.874
3,098,574
+0.03(+0.74%)
Sep 22, 2020
3.855
3.893
3.789
3.846
3,434,692
+0.00(+0.00%)
Sep 21, 2020
3.836
3.912
3.751
3.846
1,074,733
-0.09(-2.17%)
Sep 18, 2020
4.036
4.036
3.903
3.931
742,772
-0.12(-3.04%)
Sep 17, 2020
4.045
4.112
4.007
4.055
475,280
-0.04(-0.93%)
Sep 16, 2020
4.121
4.168
3.922
4.093
712,815
-0.02(-0.46%)
Sep 15, 2020
4.045
4.150
3.960
4.112
845,792
+0.08(+1.88%)
Sep 14, 2020
3.988
4.083
3.893
4.036
10,791,283
+0.07(+1.67%)
Sep 11, 2020
4.102
4.104
3.969
3.969
1,596,334
-0.13(-3.24%)
Sep 10, 2020
4.169
4.207
4.074
4.102
610,523
-0.06(-1.37%)
Sep 09, 2020
4.055
4.197
4.055
4.159
1,213,643
+0.10(+2.58%)
Sep 08, 2020
4.121
4.188
4.045
4.055
705,037
-0.13(-3.17%)
Sep 04, 2020
4.254
4.263
4.064
4.188
562,581
-0.03(-0.68%)
Sep 03, 2020
4.254
4.297
4.140
4.216
998,288
-0.04(-0.89%)
Sep 02, 2020
4.263
4.294
4.178
4.254
545,560
+0.01(+0.22%)
Sep 01, 2020
4.188
4.311
4.169
4.244
857,137
+0.02(+0.45%)
Aug 31, 2020
4.339
4.339
4.226
4.226
884,535
-0.11(-2.63%)
Aug 28, 2020
4.273
4.396
4.244
4.339
1,456,583
+0.08(+1.78%)
Aug 27, 2020
4.301
4.373
4.226
4.263
1,603,074
-0.01(-0.22%)
Aug 26, 2020
4.387
4.415
4.112
4.273
3,064,189
-0.09(-2.17%)
Aug 25, 2020
4.320
4.396
4.216
4.368
1,881,219
+0.12(+2.91%)
Aug 24, 2020
4.282
4.387
4.235
4.244
1,449,245
-0.02(-0.45%)
Aug 21, 2020
4.301
4.358
4.235
4.263
433,994
-0.04(-0.88%)
Aug 20, 2020
4.330
4.339
4.169
4.301
816,080
-0.08(-1.74%)
Aug 19, 2020
4.377
4.393
4.301
4.377
656,233
-0.04(-0.86%)
Aug 18, 2020
4.444
4.501
4.349
4.415
994,732
-0.05(-1.06%)
Aug 17, 2020
4.615
4.643
4.377
4.463
1,572,554
-0.14(-3.09%)
Aug 14, 2020
4.653
4.653
4.534
4.605
784,897
+0.01(+0.21%)
Aug 13, 2020
4.558
4.738
4.529
4.596
992,628
+0.07(+1.47%)
Aug 12, 2020
4.634
4.738
4.444
4.529
1,327,314
-0.09(-1.85%)
Aug 11, 2020
4.681
4.691
4.510
4.615
720,715
+0.14(+3.18%)
Aug 10, 2020
4.719
4.881
4.425
4.472
1,095,781
-0.18(-3.88%)
Aug 07, 2020
4.567
4.662
4.482
4.653
659,891
+0.07(+1.45%)
Aug 06, 2020
4.483
4.624
4.473
4.586
534,041
+0.10(+2.32%)
Aug 05, 2020
4.501
4.615
4.416
4.483
660,704
+0.03(+0.64%)
Aug 04, 2020
4.464
4.662
4.341
4.454
871,934
-0.02(-0.42%)
Aug 03, 2020
4.360
4.520
4.256
4.473
473,642
+0.08(+1.94%)
Jul 31, 2020
4.379
4.492
4.341
4.388
986,447
-0.07(-1.48%)
Jul 30, 2020
4.483
4.511
4.388
4.454
424,387
-0.05(-1.05%)
Jul 29, 2020
4.511
4.567
4.487
4.501
318,807
+0.01(+0.21%)
Jul 28, 2020
4.577
4.643
4.492
4.492
455,614
-0.12(-2.66%)
Jul 27, 2020
4.700
4.737
4.605
4.615
547,693
-0.07(-1.41%)
Jul 24, 2020
4.586
4.718
4.501
4.681
634,213
+0.05(+1.02%)
Jul 23, 2020
4.634
4.709
4.530
4.634
952,721
+0.00(+0.00%)
Jul 22, 2020
4.671
4.700
4.586
4.634
423,336
-0.05(-1.01%)
Jul 21, 2020
4.483
4.728
4.483
4.681
742,749
+0.22(+4.86%)
Jul 20, 2020
4.416
4.492
4.350
4.464
1,913,348
+0.01(+0.21%)
Jul 17, 2020
4.388
4.558
4.360
4.454
769,109
+0.10(+2.39%)
Jul 16, 2020
4.586
4.586
4.332
4.350
1,647,173
-0.25(-5.53%)
Jul 15, 2020
4.605
4.709
4.572
4.605
1,321,653
+0.09(+2.09%)
Jul 14, 2020
4.501
4.539
4.398
4.511
934,103
-0.02(-0.42%)
Jul 13, 2020
4.586
4.803
4.530
4.530
724,573
-0.06(-1.23%)
Jul 10, 2020
4.501
4.681
4.445
4.586
1,072,917
+0.04(+0.83%)
Jul 09, 2020
4.718
4.737
4.454
4.549
1,581,224
-0.19(-3.98%)
Jul 08, 2020
4.775
4.954
4.634
4.737
2,257,268
-0.06(-1.18%)
Jul 07, 2020
4.435
4.898
4.388
4.794
1,839,937
+0.31(+6.95%)
Jul 06, 2020
4.303
4.737
4.303
4.483
2,044,395
+0.25(+5.79%)
Jul 02, 2020
4.209
4.322
4.086
4.237
1,413,813
+0.22(+5.40%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.