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 UNCHANGED
Streaming Delayed 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, 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%)
Aug 01, 2016 4.897 4.932 4.834 4.906 191,437 -0.04(-0.73%)
Jul 29, 2016 4.942 4.969 4.888 4.942 280,045 -0.03(-0.54%)
Jul 28, 2016 5.077 5.177 4.915 4.969 440,350 -0.05(-1.08%)
Jul 27, 2016 4.906 5.059 4.906 5.023 553,874 +0.10(+2.01%)
Jul 26, 2016 5.140 5.140 4.888 4.924 832,288 -0.22(-4.21%)
Jul 25, 2016 5.231 5.240 5.095 5.140 490,625 -0.09(-1.72%)
Jul 22, 2016 5.231 5.231 5.134 5.231 778,911 +0.00(+0.00%)
Jul 21, 2016 5.177 5.267 5.104 5.231 581,130 +0.03(+0.52%)
Jul 20, 2016 5.005 5.231 4.960 5.204 1,211,130 +0.14(+2.67%)
Jul 19, 2016 4.960 5.068 4.915 5.068 728,660 +0.10(+2.00%)
Jul 18, 2016 4.978 5.095 4.897 4.969 1,199,605 +0.00(+0.00%)
Jul 15, 2016 4.933 5.023 4.536 4.969 1,228,261 +0.01(+0.18%)
Jul 14, 2016 4.825 5.059 4.726 4.960 1,296,077 +0.28(+5.97%)
Jul 13, 2016 4.572 4.708 4.554 4.681 1,062,870 +0.12(+2.57%)
Jul 12, 2016 4.464 4.626 4.455 4.563 780,429 +0.13(+2.85%)
Jul 11, 2016 4.383 4.464 4.338 4.437 209,353 +0.03(+0.61%)
Jul 08, 2016 4.419 4.383 4.383 4.410 421,266 +0.03(+0.62%)
Jul 07, 2016 4.230 4.401 4.230 4.383 342,272 +0.12(+2.75%)
Jul 06, 2016 4.320 4.320 4.221 4.266 267,331 -0.11(-2.47%)
Jul 05, 2016 4.464 4.464 4.284 4.374 492,447 +0.00(+0.00%)
Jul 01, 2016 4.284 4.374 4.374 4.374 254,036 +0.07(+1.68%)
Jun 30, 2016 4.311 4.401 4.239 4.302 428,919 +0.00(+0.00%)
Jun 29, 2016 4.185 4.311 4.139 4.302 288,145 +0.20(+4.84%)
Jun 28, 2016 4.221 4.284 3.986 4.103 1,246,351 -0.04(-0.87%)
Jun 27, 2016 4.167 4.167 4.050 4.139 965,082 -0.13(-2.96%)
Jun 24, 2016 4.185 4.284 4.121 4.266 718,330 -0.15(-3.47%)
Jun 23, 2016 4.419 4.419 4.347 4.419 600,734 +0.05(+1.24%)
Jun 22, 2016 4.356 4.455 4.284 4.365 680,197 +0.02(+0.41%)
Jun 21, 2016 4.293 4.365 4.221 4.347 179,487 +0.05(+1.26%)
Jun 20, 2016 4.419 4.491 4.239 4.293 1,572,180 -0.05(-1.04%)
Jun 17, 2016 4.284 4.401 4.266 4.338 346,972 +0.08(+1.91%)
Jun 16, 2016 4.239 4.320 4.085 4.257 377,453 -0.01(-0.21%)
Jun 15, 2016 4.058 4.338 4.058 4.266 418,213 +0.22(+5.35%)
Jun 14, 2016 4.004 4.144 4.004 4.049 494,182 +0.01(+0.22%)
Jun 13, 2016 4.148 4.176 4.013 4.040 418,431 -0.15(-3.66%)
Jun 10, 2016 4.401 4.410 4.185 4.194 600,552 -0.22(-4.91%)
Jun 09, 2016 4.221 4.419 4.139 4.410 1,340,457 +0.16(+3.82%)
Jun 08, 2016 4.103 4.275 4.103 4.248 340,386 +0.12(+2.84%)
Jun 07, 2016 4.040 4.148 4.022 4.130 280,370 +0.11(+2.69%)
Jun 06, 2016 3.914 4.031 3.914 4.022 355,734 +0.09(+2.29%)
Jun 03, 2016 3.932 3.968 3.896 3.932 357,722 +0.05(+1.40%)
Jun 02, 2016 3.905 3.928 3.833 3.878 380,692 -0.03(-0.69%)
Jun 01, 2016 3.950 3.968 3.860 3.905 380,318 -0.03(-0.69%)
May 31, 2016 4.004 4.004 3.896 3.932 576,379 -0.07(-1.80%)
May 27, 2016 4.067 4.004 4.004 4.004 180,076 -0.05(-1.33%)
May 26, 2016 4.203 4.203 4.040 4.058 204,472 -0.11(-2.60%)
May 25, 2016 4.121 4.221 4.121 4.167 356,382 +0.04(+0.87%)
May 24, 2016 4.094 4.212 4.067 4.130 674,280 +0.07(+1.78%)
May 23, 2016 3.968 4.076 3.914 4.058 536,878 +0.09(+2.27%)
May 20, 2016 3.986 4.036 3.932 3.968 368,250 +0.07(+1.85%)
May 19, 2016 4.094 4.112 3.824 3.896 409,495 -0.14(-3.36%)
May 18, 2016 3.923 4.121 3.887 4.031 552,691 +0.13(+3.23%)
May 17, 2016 3.806 3.914 3.743 3.905 337,966 +0.11(+2.85%)
May 16, 2016 3.788 3.860 3.661 3.797 495,740 -0.07(-1.86%)
May 13, 2016 3.887 4.004 3.824 3.869 300,857 -0.07(-1.83%)
May 12, 2016 3.959 4.004 3.770 3.941 669,674 -0.02(-0.46%)
May 11, 2016 4.167 4.221 3.959 3.959 830,572 -0.28(-6.60%)
May 10, 2016 4.148 4.275 4.058 4.239 516,249 +0.21(+5.15%)
May 09, 2016 4.266 4.320 4.004 4.031 698,075 -0.15(-3.66%)
May 06, 2016 4.239 4.320 4.085 4.185 466,029 -0.03(-0.64%)
May 05, 2016 4.302 4.356 4.112 4.212 612,905 -0.12(-2.71%)
May 04, 2016 4.329 4.617 4.302 4.329 1,024,540 +0.16(+3.90%)
May 03, 2016 3.950 4.167 3.887 4.167 685,441 +0.21(+5.24%)
May 02, 2016 3.770 4.058 3.770 3.959 476,894 +0.22(+5.78%)
Apr 29, 2016 3.914 3.950 3.743 3.743 419,647 -0.20(-5.03%)
Apr 28, 2016 3.923 4.067 3.878 3.941 1,122,639 +0.03(+0.69%)
Apr 27, 2016 3.679 3.923 3.652 3.914 582,332 +0.31(+8.50%)
Apr 26, 2016 3.625 3.661 3.598 3.607 421,546 -0.02(-0.50%)
Apr 25, 2016 3.743 3.761 3.607 3.625 284,503 -0.14(-3.60%)
Apr 22, 2016 3.770 3.842 3.725 3.761 450,629 -0.01(-0.24%)
Apr 21, 2016 3.896 3.914 3.770 3.770 514,490 -0.14(-3.46%)
Apr 20, 2016 3.878 3.950 3.788 3.905 1,886,372 +0.13(+3.34%)
Apr 19, 2016 3.643 3.797 3.607 3.779 542,285 +0.14(+3.71%)
Apr 18, 2016 3.689 3.689 3.607 3.643 316,479 -0.05(-1.46%)
Apr 15, 2016 3.670 3.761 3.632 3.698 464,320 -0.03(-0.73%)
Apr 14, 2016 3.634 3.797 3.607 3.725 638,784 +0.10(+2.74%)
Apr 13, 2016 3.661 3.833 3.562 3.625 486,470 -0.02(-0.50%)
Apr 12, 2016 3.391 3.712 3.391 3.643 735,490 +0.27(+8.02%)
Apr 11, 2016 3.202 3.418 3.202 3.373 472,979 +0.18(+5.65%)
Apr 08, 2016 3.030 3.193 3.012 3.193 326,308 +0.19(+6.31%)
Apr 07, 2016 3.183 3.183 2.967 3.003 556,169 -0.15(-4.86%)
Apr 06, 2016 3.156 3.211 3.057 3.156 472,341 -0.03(-0.85%)
Apr 05, 2016 3.102 3.283 3.046 3.183 326,554 +0.06(+2.02%)
Apr 04, 2016 3.346 3.346 3.021 3.120 514,535 -0.22(-6.49%)
Apr 01, 2016 3.364 3.382 3.238 3.337 363,386 -0.05(-1.33%)
Mar 31, 2016 3.418 3.490 3.211 3.382 576,116 -0.03(-0.79%)
Mar 30, 2016 3.256 3.508 3.220 3.409 666,013 +0.20(+6.18%)
Mar 29, 2016 3.156 3.382 3.084 3.211 410,434 +0.07(+2.30%)
Mar 28, 2016 3.129 3.165 3.080 3.138 261,405 +0.01(+0.29%)
Mar 24, 2016 3.183 3.129 3.129 3.129 368,025 -0.06(-1.98%)
Mar 23, 2016 3.193 3.202 3.067 3.193 413,590 +0.00(+0.00%)
Mar 22, 2016 3.202 3.314 3.057 3.193 853,927 +0.01(+0.28%)
Mar 21, 2016 2.931 3.183 2.859 3.183 1,157,045 +0.25(+8.62%)
Mar 18, 2016 2.904 2.931 2.678 2.931 1,801,592 +0.05(+1.88%)
Mar 17, 2016 2.769 3.030 2.769 2.877 3,370,691 +0.09(+3.24%)
Mar 16, 2016 2.660 2.814 2.597 2.787 5,225,638 +0.32(+12.77%)
Mar 15, 2016 2.516 2.579 2.417 2.471 711,233 -0.05(-1.79%)
Mar 14, 2016 2.458 2.561 2.444 2.516 800,890 +0.08(+3.33%)
Mar 11, 2016 2.448 2.471 2.390 2.435 380,493 -0.01(-0.37%)
Mar 10, 2016 2.435 2.444 2.354 2.444 467,968 -0.04(-1.45%)
Mar 09, 2016 2.570 2.588 2.453 2.480 685,916 -0.07(-2.83%)
Mar 08, 2016 2.534 2.561 2.516 2.552 1,293,880 +0.02(+0.71%)
Mar 07, 2016 2.471 2.552 2.471 2.534 2,138,716 +0.05(+1.81%)
Mar 04, 2016 2.543 2.543 2.417 2.489 1,424,446 -0.04(-1.43%)
Mar 03, 2016 2.453 2.552 2.426 2.525 1,002,608 +0.06(+2.56%)
Mar 02, 2016 2.327 2.480 2.300 2.462 894,324 +0.12(+5.00%)
Mar 01, 2016 2.372 2.426 2.345 2.345 1,234,465 -0.03(-1.14%)
Feb 29, 2016 2.381 2.426 2.345 2.372 1,238,939 -0.03(-1.13%)
Feb 26, 2016 2.336 2.417 2.255 2.399 633,773 +0.08(+3.50%)
Feb 25, 2016 2.182 2.345 2.182 2.318 2,033,766 +0.14(+6.20%)
Feb 24, 2016 2.137 2.291 2.101 2.182 1,412,617 +0.02(+0.83%)
Feb 23, 2016 2.182 2.200 2.155 2.164 210,067 -0.04(-1.64%)
Feb 22, 2016 2.173 2.237 2.137 2.200 401,385 +0.02(+0.83%)
Feb 19, 2016 2.200 2.210 2.164 2.182 423,653 -0.02(-0.82%)
Feb 18, 2016 2.101 2.219 2.101 2.200 774,380 +0.07(+3.39%)
Feb 17, 2016 2.047 2.155 2.047 2.128 533,682 +0.07(+3.51%)
Feb 16, 2016 2.056 2.101 2.002 2.056 435,333 +0.06(+3.17%)
Feb 12, 2016 2.056 1.993 1.993 1.993 516,167 -0.05(-2.64%)
Feb 11, 2016 2.092 2.128 2.029 2.047 533,879 -0.10(-4.62%)
Feb 10, 2016 2.318 2.336 2.083 2.146 440,116 -0.13(-5.56%)
Feb 09, 2016 2.219 2.408 2.146 2.273 736,992 +0.00(+0.00%)
Feb 08, 2016 2.399 2.408 2.205 2.273 783,624 -0.16(-6.67%)
Feb 05, 2016 2.516 2.525 2.412 2.435 354,301 -0.12(-4.59%)
Feb 04, 2016 2.462 2.570 2.462 2.552 199,792 +0.10(+4.04%)
Feb 03, 2016 2.498 2.507 2.349 2.453 363,547 -0.05(-1.80%)
Feb 02, 2016 2.444 2.597 2.408 2.498 333,292 +0.01(+0.36%)
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.