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
)
9.810
+0.240 (+2.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2017
8.117
8.162
7.846
7.936
295,190
-0.14(-1.68%)
Jul 28, 2017
8.207
8.432
7.981
8.071
363,854
+0.00(+0.00%)
Jul 27, 2017
7.891
8.297
7.891
8.071
622,689
+0.23(+2.87%)
Jul 26, 2017
8.342
8.387
7.846
7.846
1,606,019
-0.45(-5.43%)
Jul 25, 2017
7.936
8.432
7.936
8.297
1,223,632
+0.36(+4.55%)
Jul 24, 2017
7.846
7.981
7.756
7.936
705,095
+0.09(+1.15%)
Jul 21, 2017
7.621
7.891
7.575
7.846
829,348
+0.23(+2.96%)
Jul 20, 2017
7.440
7.666
7.305
7.621
693,424
+0.14(+1.81%)
Jul 19, 2017
7.440
7.575
7.373
7.485
606,247
+0.09(+1.22%)
Jul 18, 2017
7.395
7.463
7.282
7.395
372,993
-0.05(-0.61%)
Jul 17, 2017
7.395
7.485
7.215
7.440
333,231
+0.05(+0.61%)
Jul 14, 2017
7.530
7.530
7.395
7.395
257,827
-0.09(-1.20%)
Jul 13, 2017
7.305
7.621
7.305
7.485
547,598
+0.14(+1.84%)
Jul 12, 2017
7.125
7.395
7.125
7.350
973,380
+0.27(+3.82%)
Jul 11, 2017
6.989
7.125
6.989
7.079
841,918
+0.09(+1.29%)
Jul 10, 2017
6.854
7.034
6.854
6.989
688,430
+0.15(+2.24%)
Jul 07, 2017
6.764
6.989
6.732
6.836
863,435
+0.07(+1.07%)
Jul 06, 2017
6.809
6.854
6.719
6.764
332,572
+0.00(+0.00%)
Jul 05, 2017
6.719
6.854
6.674
6.764
530,450
+0.05(+0.67%)
Jul 03, 2017
6.719
6.854
6.674
6.719
249,086
+0.00(+0.00%)
Jun 30, 2017
6.854
6.899
6.674
6.719
440,256
-0.14(-1.97%)
Jun 29, 2017
6.989
6.989
6.809
6.854
445,332
-0.09(-1.30%)
Jun 28, 2017
7.170
7.170
6.944
6.944
540,306
-0.18(-2.53%)
Jun 27, 2017
7.125
7.260
7.079
7.125
355,088
+0.05(+0.64%)
Jun 26, 2017
7.034
7.125
6.944
7.079
1,544,015
+0.05(+0.64%)
Jun 23, 2017
6.989
7.079
6.944
7.034
146,151
+0.00(+0.00%)
Jun 22, 2017
6.944
7.079
6.944
7.034
206,652
+0.09(+1.30%)
Jun 21, 2017
6.899
7.034
6.854
6.944
547,534
-0.09(-1.28%)
Jun 20, 2017
7.215
7.260
6.989
7.034
412,278
-0.18(-2.50%)
Jun 19, 2017
7.125
7.305
7.012
7.215
729,271
+0.18(+2.56%)
Jun 16, 2017
6.944
7.079
6.944
7.034
567,759
+0.09(+1.30%)
Jun 15, 2017
7.079
7.125
6.944
6.944
654,492
-0.18(-2.53%)
Jun 14, 2017
7.215
7.305
7.125
7.125
483,800
-0.06(-0.88%)
Jun 13, 2017
7.260
7.305
7.079
7.188
467,532
-0.03(-0.37%)
Jun 12, 2017
7.215
7.305
7.034
7.215
1,272,835
-0.09(-1.23%)
Jun 09, 2017
7.485
7.575
7.260
7.305
574,038
+0.00(+0.00%)
Jun 08, 2017
7.530
7.590
7.305
7.305
549,497
-0.32(-4.14%)
Jun 07, 2017
7.801
7.801
7.530
7.621
348,555
-0.23(-2.87%)
Jun 06, 2017
7.666
7.891
7.666
7.846
394,788
+0.18(+2.35%)
Jun 05, 2017
8.071
8.071
7.621
7.666
509,013
-0.41(-5.03%)
Jun 02, 2017
7.981
8.117
7.981
8.071
634,575
+0.14(+1.70%)
Jun 01, 2017
7.846
8.071
7.801
7.936
655,116
+0.18(+2.33%)
May 31, 2017
7.891
7.891
7.666
7.756
2,143,642
+0.00(+0.00%)
May 30, 2017
8.207
8.207
7.756
7.756
1,306,570
-0.45(-5.49%)
May 26, 2017
7.936
8.297
7.936
8.207
1,227,239
+0.27(+3.41%)
May 25, 2017
7.801
7.936
7.756
7.936
664,864
+0.14(+1.73%)
May 24, 2017
7.711
7.846
7.621
7.801
330,074
+0.14(+1.76%)
May 23, 2017
7.801
7.846
7.666
7.666
433,734
-0.23(-2.86%)
May 22, 2017
7.981
7.981
7.711
7.891
937,895
+0.00(+0.00%)
May 19, 2017
7.395
8.026
7.395
7.891
950,264
+0.45(+6.06%)
May 18, 2017
7.575
7.801
7.125
7.440
3,505,600
-0.80(-9.74%)
May 17, 2017
8.477
8.522
8.162
8.243
621,222
-0.28(-3.28%)
May 16, 2017
8.252
8.522
8.207
8.522
2,597,902
+0.27(+3.28%)
May 15, 2017
8.252
8.387
8.207
8.252
1,228,113
-0.05(-0.54%)
May 12, 2017
8.297
8.432
8.207
8.297
957,462
-0.09(-1.08%)
May 11, 2017
8.297
8.387
8.139
8.387
2,191,982
+0.09(+1.09%)
May 10, 2017
8.162
8.432
8.162
8.297
807,245
+0.18(+2.22%)
May 09, 2017
8.252
8.252
8.026
8.117
365,309
-0.09(-1.10%)
May 08, 2017
8.342
8.387
8.117
8.207
544,216
-0.05(-0.55%)
May 05, 2017
8.297
8.335
8.162
8.252
924,215
-0.05(-0.54%)
May 04, 2017
8.387
8.432
8.252
8.297
1,433,979
-0.09(-1.08%)
May 03, 2017
8.162
8.590
8.026
8.387
3,003,669
+0.63(+8.14%)
May 02, 2017
7.530
7.801
7.530
7.756
1,625,883
+0.23(+2.99%)
May 01, 2017
7.395
7.575
7.350
7.530
637,569
+0.14(+1.83%)
Apr 28, 2017
7.260
7.575
7.260
7.395
1,416,087
+0.14(+1.86%)
Apr 27, 2017
7.215
7.305
7.170
7.260
1,016,937
+0.05(+0.63%)
Apr 26, 2017
7.215
7.282
7.170
7.215
514,124
+0.00(+0.00%)
Apr 25, 2017
7.125
7.260
6.989
7.215
3,007,189
+0.14(+1.91%)
Apr 24, 2017
7.260
7.282
7.034
7.079
857,350
-0.09(-1.26%)
Apr 21, 2017
7.260
7.305
7.170
7.170
212,497
-0.14(-1.85%)
Apr 20, 2017
7.215
7.575
7.215
7.305
715,828
+0.09(+1.25%)
Apr 19, 2017
7.260
7.440
7.125
7.215
2,458,900
+0.00(+0.00%)
Apr 18, 2017
7.125
7.215
7.125
7.215
2,328,670
+0.00(+0.00%)
Apr 17, 2017
7.260
7.260
7.170
7.215
411,541
+0.00(+0.00%)
Apr 13, 2017
7.260
7.305
7.170
7.215
756,432
-0.05(-0.62%)
Apr 12, 2017
7.305
7.350
7.215
7.260
860,707
-0.05(-0.62%)
Apr 11, 2017
7.350
7.575
7.215
7.305
2,180,918
+0.23(+3.18%)
Apr 10, 2017
6.899
7.147
6.809
7.079
570,404
+0.09(+1.29%)
Apr 07, 2017
7.034
7.034
6.944
6.989
668,442
-0.05(-0.64%)
Apr 06, 2017
7.170
7.170
6.989
7.034
415,521
-0.09(-1.27%)
Apr 05, 2017
7.215
7.260
7.034
7.125
918,127
-0.05(-0.63%)
Apr 04, 2017
7.170
7.305
7.057
7.170
206,794
+0.00(+0.00%)
Apr 03, 2017
7.350
7.395
7.034
7.170
429,085
-0.09(-1.24%)
Mar 31, 2017
7.305
7.305
7.125
7.260
471,935
-0.09(-1.23%)
Mar 30, 2017
6.944
7.440
6.944
7.350
1,027,806
+0.41(+5.84%)
Mar 29, 2017
6.854
6.989
6.809
6.944
591,022
+0.09(+1.32%)
Mar 28, 2017
6.764
7.034
6.583
6.854
1,378,536
+0.14(+2.01%)
Mar 27, 2017
6.583
6.809
6.538
6.719
844,011
+0.09(+1.36%)
Mar 24, 2017
6.583
6.764
6.538
6.629
802,018
-0.05(-0.68%)
Mar 23, 2017
6.764
6.854
6.629
6.674
1,074,361
+0.00(+0.00%)
Mar 22, 2017
6.629
6.719
6.538
6.674
242,012
+0.09(+1.37%)
Mar 21, 2017
6.493
6.764
6.403
6.583
972,700
+0.05(+0.69%)
Mar 20, 2017
6.674
6.719
6.493
6.538
761,853
-0.09(-1.36%)
Mar 17, 2017
6.989
7.034
6.493
6.629
1,257,073
-0.36(-5.16%)
Mar 16, 2017
6.944
7.125
6.674
6.989
2,043,920
+0.14(+1.97%)
Mar 15, 2017
5.907
7.034
5.817
6.854
2,738,669
+1.13(+19.69%)
Mar 14, 2017
5.682
5.862
5.636
5.727
912,987
+0.05(+0.79%)
Mar 13, 2017
5.682
5.682
5.636
5.682
338,089
+0.00(+0.00%)
Mar 10, 2017
5.591
5.682
5.456
5.682
497,891
+0.14(+2.44%)
Mar 09, 2017
5.636
5.682
5.501
5.546
358,474
-0.09(-1.60%)
Mar 08, 2017
5.636
5.727
5.636
5.636
308,830
+0.00(+0.00%)
Mar 07, 2017
5.636
5.682
5.591
5.636
699,995
+0.05(+0.81%)
Mar 06, 2017
5.591
5.682
5.546
5.591
447,841
-0.05(-0.80%)
Mar 03, 2017
5.591
5.636
5.546
5.636
606,322
+0.05(+0.81%)
Mar 02, 2017
5.591
5.614
5.546
5.591
479,550
+0.00(+0.00%)
Mar 01, 2017
5.591
5.591
5.411
5.591
451,673
+0.00(+0.00%)
Feb 28, 2017
5.411
5.591
5.411
5.591
743,426
+0.18(+3.33%)
Feb 27, 2017
5.366
5.456
5.321
5.411
295,093
+0.05(+0.84%)
Feb 24, 2017
5.456
5.474
5.276
5.366
898,363
-0.09(-1.65%)
Feb 23, 2017
5.546
5.591
5.456
5.456
410,338
-0.05(-0.82%)
Feb 22, 2017
5.727
5.727
5.456
5.501
423,161
-0.18(-3.17%)
Feb 21, 2017
5.772
5.839
5.682
5.682
503,608
-0.09(-1.56%)
Feb 17, 2017
5.772
5.772
5.772
0
+0.09(+1.59%)
Feb 16, 2017
5.682
5.772
5.636
5.682
262,152
+0.05(+0.80%)
Feb 15, 2017
5.682
5.727
5.636
5.636
358,359
-0.05(-0.79%)
Feb 14, 2017
5.682
5.727
5.591
5.682
358,405
+0.00(+0.00%)
Feb 13, 2017
5.817
5.817
5.636
5.682
970,973
+0.05(+0.80%)
Feb 10, 2017
5.727
5.794
5.591
5.636
596,678
-0.09(-1.57%)
Feb 09, 2017
5.682
5.727
5.682
5.727
263,079
+0.05(+0.79%)
Feb 08, 2017
5.682
5.794
5.682
5.682
554,164
-0.09(-1.56%)
Feb 07, 2017
5.727
5.839
5.636
5.772
699,584
+0.05(+0.79%)
Feb 06, 2017
5.862
5.952
5.682
5.727
1,070,360
-0.14(-2.31%)
Feb 03, 2017
5.636
5.930
5.546
5.862
1,414,476
+0.23(+4.00%)
Feb 02, 2017
5.501
5.727
5.321
5.636
1,502,358
+0.18(+3.31%)
Feb 01, 2017
5.276
5.591
5.253
5.456
1,096,085
+0.23(+4.31%)
Jan 31, 2017
5.186
5.366
5.186
5.231
851,316
+0.00(+0.00%)
Jan 30, 2017
5.186
5.231
5.095
5.231
406,004
+0.05(+0.87%)
Jan 27, 2017
5.095
5.186
5.050
5.186
455,989
+0.09(+1.77%)
Jan 26, 2017
5.140
5.231
5.050
5.095
513,465
+0.00(+0.00%)
Jan 25, 2017
5.140
5.186
5.095
5.095
175,138
+0.00(+0.00%)
Jan 24, 2017
5.140
5.186
5.095
5.095
527,922
-0.05(-0.88%)
Jan 23, 2017
5.140
5.186
5.050
5.140
274,779
+0.00(+0.00%)
Jan 20, 2017
5.140
5.140
5.095
5.140
280,550
+0.00(+0.00%)
Jan 19, 2017
5.095
5.276
5.095
5.140
315,016
+0.05(+0.88%)
Jan 18, 2017
5.050
5.186
5.050
5.095
470,264
+0.03(+0.53%)
Jan 17, 2017
5.140
5.163
5.050
5.068
321,611
-0.07(-1.40%)
Jan 13, 2017
5.140
5.140
5.140
0
+0.00(+0.00%)
Jan 12, 2017
5.095
5.231
5.050
5.140
971,048
+0.00(+0.00%)
Jan 11, 2017
5.140
5.231
5.005
5.140
550,585
+0.00(+0.00%)
Jan 10, 2017
5.095
5.253
5.050
5.140
371,475
+0.09(+1.79%)
Jan 09, 2017
5.050
5.186
4.960
5.050
251,350
-0.05(-0.88%)
Jan 06, 2017
5.050
5.140
4.960
5.095
287,200
+0.00(+0.00%)
Jan 05, 2017
5.140
5.231
5.073
5.095
991,526
-0.05(-0.88%)
Jan 04, 2017
5.186
5.231
5.050
5.140
233,490
-0.05(-0.87%)
Jan 03, 2017
4.915
5.231
4.915
5.186
534,509
+0.32(+6.48%)
Dec 30, 2016
4.870
4.870
4.870
0
+0.00(+0.00%)
Dec 29, 2016
4.960
5.050
4.780
4.870
153,960
-0.05(-0.92%)
Dec 28, 2016
4.735
5.276
4.735
4.915
285,372
+0.18(+3.81%)
Dec 27, 2016
4.825
4.870
4.735
4.735
251,802
-0.14(-2.78%)
Dec 23, 2016
4.870
4.870
4.870
0
-0.05(-0.92%)
Dec 22, 2016
4.915
4.915
4.825
4.915
234,163
-0.05(-0.91%)
Dec 21, 2016
4.915
5.005
4.825
4.960
379,585
+0.09(+1.85%)
Dec 20, 2016
4.915
5.140
4.870
4.870
290,763
-0.05(-1.10%)
Dec 19, 2016
5.050
5.050
4.870
4.924
340,498
-0.13(-2.50%)
Dec 16, 2016
5.276
5.321
5.050
5.050
288,743
-0.23(-4.27%)
Dec 15, 2016
5.276
5.276
5.140
5.276
414,404
+0.00(+0.00%)
Dec 14, 2016
5.186
5.321
5.186
5.276
670,302
+0.09(+1.74%)
Dec 13, 2016
5.140
5.276
5.095
5.186
785,682
+0.09(+1.77%)
Dec 12, 2016
5.231
5.276
5.005
5.095
462,884
-0.18(-3.42%)
Dec 09, 2016
5.095
5.366
5.050
5.276
422,619
+0.18(+3.54%)
Dec 08, 2016
5.276
5.276
4.960
5.095
421,072
-0.14(-2.59%)
Dec 07, 2016
5.366
5.366
5.186
5.231
278,987
-0.09(-1.69%)
Dec 06, 2016
5.411
5.456
5.276
5.321
337,495
+0.00(+0.00%)
Dec 05, 2016
5.366
5.366
5.321
5.321
392,195
+0.00(+0.00%)
Dec 02, 2016
5.366
5.388
5.321
5.321
494,467
-0.09(-1.67%)
Dec 01, 2016
5.321
5.456
5.276
5.411
649,140
+0.09(+1.70%)
Nov 30, 2016
5.366
5.456
5.321
5.321
694,927
+0.00(+0.00%)
Nov 29, 2016
5.186
5.366
5.141
5.321
343,876
+0.09(+1.72%)
Nov 28, 2016
5.095
5.231
5.005
5.231
451,500
+0.18(+3.57%)
Nov 25, 2016
5.005
5.140
5.005
5.050
295,857
-0.05(-0.88%)
Nov 23, 2016
5.095
5.095
5.095
0
-0.09(-1.74%)
Nov 22, 2016
5.321
5.366
5.050
5.186
282,327
-0.18(-3.36%)
Nov 21, 2016
5.186
5.366
5.140
5.366
364,610
+0.18(+3.48%)
Nov 18, 2016
5.231
5.231
5.140
5.186
139,656
+0.00(+0.00%)
Nov 17, 2016
5.231
5.276
5.095
5.186
137,941
-0.05(-0.86%)
Nov 16, 2016
5.231
5.231
5.186
5.231
125,084
+0.00(+0.00%)
Nov 15, 2016
4.735
5.366
4.690
5.231
486,578
+0.45(+9.43%)
Nov 14, 2016
4.960
5.005
4.735
4.780
693,984
-0.14(-2.75%)
Nov 11, 2016
5.095
5.095
4.870
4.915
279,550
-0.18(-3.54%)
Nov 10, 2016
5.140
5.321
4.983
5.095
926,254
-0.09(-1.74%)
Nov 09, 2016
5.140
5.501
5.095
5.186
575,855
-0.18(-3.36%)
Nov 08, 2016
5.321
5.366
5.050
5.366
439,031
-0.05(-0.83%)
Nov 07, 2016
5.411
5.411
5.366
5.411
535,490
+0.07(+1.35%)
Nov 04, 2016
5.321
5.445
5.321
5.339
210,149
-0.03(-0.50%)
Nov 03, 2016
5.366
5.411
5.231
5.366
328,947
+0.09(+1.71%)
Nov 02, 2016
5.231
5.456
4.960
5.276
1,987,276
-0.14(-2.50%)
Nov 01, 2016
5.591
5.591
5.366
5.411
419,192
-0.14(-2.44%)
Oct 31, 2016
5.591
5.614
5.501
5.546
220,795
-0.05(-0.81%)
Oct 28, 2016
5.501
5.591
5.501
5.591
272,668
+0.05(+0.81%)
Oct 27, 2016
5.682
5.682
5.501
5.546
489,913
-0.09(-1.60%)
Oct 26, 2016
5.636
5.727
5.501
5.636
515,779
-0.05(-0.79%)
Oct 25, 2016
5.862
5.862
5.636
5.682
454,017
-0.14(-2.33%)
Oct 24, 2016
5.817
5.952
5.772
5.817
1,425,804
+0.32(+5.74%)
Oct 21, 2016
5.501
5.591
5.456
5.501
163,128
-0.05(-0.81%)
Oct 20, 2016
5.682
5.682
5.501
5.546
284,711
-0.14(-2.38%)
Oct 19, 2016
5.636
5.727
5.524
5.682
1,132,615
+0.09(+1.61%)
Oct 18, 2016
5.636
5.756
5.546
5.591
351,648
-0.09(-1.59%)
Oct 17, 2016
5.546
5.772
5.366
5.682
576,029
+0.20(+3.62%)
Oct 14, 2016
5.438
5.506
5.420
5.483
231,681
+0.08(+1.50%)
Oct 13, 2016
5.411
5.562
5.285
5.402
819,612
-0.05(-0.83%)
Oct 12, 2016
5.438
5.501
5.393
5.447
369,284
+0.03(+0.50%)
Oct 11, 2016
5.474
5.474
5.366
5.420
566,514
-0.05(-0.83%)
Oct 10, 2016
5.664
5.673
5.294
5.465
1,013,681
-0.14(-2.57%)
Oct 07, 2016
5.591
5.646
5.420
5.609
506,582
+0.03(+0.48%)
Oct 06, 2016
5.591
5.655
5.483
5.582
1,829,422
-0.04(-0.64%)
Oct 05, 2016
5.393
5.636
5.384
5.618
1,698,455
+0.27(+5.06%)
Oct 04, 2016
5.149
5.393
5.113
5.348
1,255,199
+0.24(+4.77%)
Oct 03, 2016
4.672
5.186
4.644
5.104
715,411
+0.35(+7.40%)
Sep 30, 2016
4.807
4.807
4.717
4.753
150,430
+0.00(+0.00%)
Sep 29, 2016
4.879
4.933
4.703
4.753
255,643
-0.16(-3.30%)
Sep 28, 2016
4.870
4.951
4.870
4.915
597,410
+0.04(+0.74%)
Sep 27, 2016
4.861
4.888
4.735
4.879
245,225
+0.02(+0.37%)
Sep 26, 2016
4.960
4.996
4.861
4.861
533,504
-0.16(-3.23%)
Sep 23, 2016
4.969
5.059
4.942
5.023
349,699
+0.02(+0.36%)
Sep 22, 2016
4.888
5.041
4.879
5.005
633,622
+0.17(+3.54%)
Sep 21, 2016
4.870
4.870
4.735
4.834
813,829
-0.05(-0.92%)
Sep 20, 2016
4.572
4.915
4.554
4.879
2,508,149
+0.30(+6.50%)
Sep 19, 2016
4.518
4.586
4.401
4.581
692,617
+0.07(+1.60%)
Sep 16, 2016
4.482
4.527
4.383
4.509
415,809
-0.07(-1.57%)
Sep 15, 2016
4.148
4.581
4.148
4.581
697,548
+0.41(+9.72%)
Sep 14, 2016
4.221
4.257
4.148
4.176
246,822
-0.04(-0.86%)
Sep 13, 2016
4.293
4.293
4.112
4.212
246,997
-0.11(-2.51%)
Sep 12, 2016
4.284
4.387
4.194
4.320
297,946
-0.03(-0.62%)
Sep 09, 2016
4.473
4.527
4.320
4.347
773,528
-0.17(-3.79%)
Sep 08, 2016
4.563
4.572
4.500
4.518
1,042,232
-0.01(-0.20%)
Sep 07, 2016
4.509
4.588
4.410
4.527
855,975
+0.05(+1.21%)
Sep 06, 2016
4.356
4.545
4.356
4.473
321,255
+0.13(+2.90%)
Sep 02, 2016
4.392
4.347
4.347
4.347
220,105
-0.05(-1.03%)
Sep 01, 2016
4.365
4.482
4.302
4.392
320,890
+0.05(+1.04%)
Aug 31, 2016
4.437
4.545
4.306
4.347
976,087
-0.17(-3.79%)
Aug 30, 2016
4.753
4.798
4.500
4.518
3,101,944
-0.23(-4.93%)
Aug 29, 2016
4.807
4.825
4.708
4.753
400,530
-0.05(-1.13%)
Aug 26, 2016
4.888
4.960
4.753
4.807
240,496
-0.10(-2.02%)
Aug 25, 2016
4.906
4.996
4.888
4.906
296,011
-0.05(-1.09%)
Aug 24, 2016
4.870
5.059
4.870
4.960
245,017
-0.02(-0.36%)
Aug 23, 2016
4.978
5.050
4.924
4.978
420,969
+0.01(+0.18%)
Aug 22, 2016
5.014
5.023
4.933
4.969
284,287
-0.09(-1.78%)
Aug 19, 2016
5.113
5.140
5.014
5.059
233,465
-0.08(-1.58%)
Aug 18, 2016
5.113
5.186
5.041
5.140
376,581
+0.05(+1.06%)
Aug 17, 2016
5.086
5.149
4.943
5.086
393,496
-0.01(-0.18%)
Aug 16, 2016
5.077
5.222
5.061
5.095
573,811
+0.03(+0.53%)
Aug 15, 2016
5.014
5.104
5.005
5.068
254,044
+0.05(+1.08%)
Aug 12, 2016
5.104
5.140
4.969
5.014
178,111
-0.09(-1.77%)
Aug 11, 2016
5.041
5.159
5.041
5.104
158,229
+0.01(+0.18%)
Aug 10, 2016
5.068
5.118
4.951
5.095
292,282
+0.00(+0.00%)
Aug 09, 2016
5.204
5.231
5.068
5.095
436,967
-0.12(-2.25%)
Aug 08, 2016
5.186
5.276
5.186
5.213
330,942
+0.04(+0.70%)
Aug 05, 2016
5.339
5.366
5.159
5.177
353,724
-0.11(-2.05%)
Aug 04, 2016
5.339
5.402
5.231
5.285
919,824
-0.05(-1.01%)
Aug 03, 2016
4.960
5.339
4.915
5.339
1,344,012
+0.45(+9.23%)
Aug 02, 2016
4.942
4.942
4.852
4.888
3,832,722
-0.02(-0.37%)
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.