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
)
10.80
+0.00 (+0.05%)
Streaming Delayed Price
Updated: 10:31 AM 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:
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, 2020
3.945
4.020
3.879
3.954
898,430
-0.03(-0.71%)
Jun 29, 2020
3.822
4.011
3.746
3.982
1,126,786
+0.23(+6.03%)
Jun 26, 2020
3.662
3.954
3.605
3.756
2,332,760
+0.09(+2.58%)
Jun 25, 2020
3.633
3.756
3.586
3.662
757,966
+0.03(+0.78%)
Jun 24, 2020
3.831
3.841
3.595
3.633
1,569,717
-0.24(-6.10%)
Jun 23, 2020
3.954
4.058
3.841
3.869
1,148,473
+0.01(+0.24%)
Jun 22, 2020
3.888
3.954
3.813
3.860
1,048,859
-0.07(-1.68%)
Jun 19, 2020
4.039
4.039
3.897
3.926
1,046,107
-0.01(-0.24%)
Jun 18, 2020
3.916
4.058
3.879
3.935
598,935
-0.02(-0.48%)
Jun 17, 2020
3.982
4.001
3.888
3.954
1,272,392
+0.00(+0.00%)
Jun 16, 2020
4.247
4.275
3.930
3.954
1,749,973
-0.02(-0.47%)
Jun 15, 2020
3.973
4.081
3.869
3.973
1,379,272
-0.16(-3.88%)
Jun 12, 2020
4.133
4.294
4.096
4.133
979,559
+0.20(+5.04%)
Jun 11, 2020
4.379
4.379
3.888
3.935
2,493,607
-0.58(-12.76%)
Jun 10, 2020
4.718
4.775
4.483
4.511
1,377,436
-0.22(-4.59%)
Jun 09, 2020
4.785
4.803
4.483
4.728
1,735,466
-0.11(-2.34%)
Jun 08, 2020
4.869
5.190
4.737
4.841
2,178,956
+0.42(+9.38%)
Jun 05, 2020
4.520
4.681
4.350
4.426
1,820,197
+0.09(+2.18%)
Jun 04, 2020
4.294
4.388
4.143
4.332
1,774,957
+0.08(+1.77%)
Jun 03, 2020
4.143
4.310
4.086
4.256
3,770,324
+0.28(+7.13%)
Jun 02, 2020
3.775
4.048
3.709
3.973
2,355,251
+0.28(+7.67%)
Jun 01, 2020
3.662
3.803
3.633
3.690
1,345,359
+0.03(+0.77%)
May 29, 2020
3.586
3.671
3.492
3.662
1,329,357
+0.06(+1.57%)
May 28, 2020
3.812
3.858
3.595
3.605
710,671
-0.17(-4.50%)
May 27, 2020
3.775
3.926
3.652
3.775
1,064,827
+0.18(+4.99%)
May 26, 2020
3.331
3.954
3.303
3.595
2,609,775
+0.35(+10.76%)
May 22, 2020
3.303
3.322
3.161
3.246
768,049
-0.08(-2.27%)
May 21, 2020
3.369
3.407
3.270
3.322
832,463
-0.02(-0.56%)
May 20, 2020
3.275
3.463
3.275
3.341
1,328,033
+0.08(+2.31%)
May 19, 2020
3.275
3.315
3.133
3.265
622,451
+0.02(+0.58%)
May 18, 2020
3.133
3.312
3.114
3.246
722,259
+0.25(+8.18%)
May 15, 2020
3.161
3.209
2.916
3.001
876,242
-0.06(-1.85%)
May 14, 2020
3.067
3.076
2.897
3.058
2,040,022
-0.10(-3.28%)
May 13, 2020
3.256
3.303
3.029
3.161
1,652,752
-0.24(-6.94%)
May 12, 2020
3.492
3.548
3.397
3.397
289,133
-0.08(-2.44%)
May 11, 2020
3.595
3.595
3.360
3.482
739,232
-0.10(-2.89%)
May 08, 2020
3.539
3.662
3.454
3.586
996,196
+0.12(+3.54%)
May 07, 2020
3.360
3.473
3.331
3.463
814,033
+0.08(+2.23%)
May 06, 2020
3.388
3.416
3.227
3.388
1,257,067
+0.06(+1.70%)
May 05, 2020
3.444
3.501
3.312
3.331
849,124
-0.06(-1.67%)
May 04, 2020
3.454
3.511
3.350
3.388
668,049
-0.13(-3.75%)
May 01, 2020
3.501
3.567
3.246
3.520
647,565
-0.08(-2.10%)
Apr 30, 2020
3.728
3.728
3.520
3.595
1,227,222
-0.13(-3.54%)
Apr 29, 2020
3.595
3.775
3.501
3.728
1,503,272
+0.23(+6.47%)
Apr 28, 2020
3.322
3.529
3.312
3.501
1,197,040
+0.18(+5.40%)
Apr 27, 2020
3.444
3.473
3.246
3.322
929,043
-0.03(-0.85%)
Apr 24, 2020
3.520
3.526
3.209
3.350
1,494,560
-0.10(-3.01%)
Apr 23, 2020
3.397
3.511
3.350
3.454
1,130,605
+0.15(+4.57%)
Apr 22, 2020
3.350
3.397
3.265
3.303
1,265,980
+0.00(+0.00%)
Apr 21, 2020
3.388
3.440
3.303
3.303
597,796
-0.21(-5.91%)
Apr 20, 2020
3.567
3.586
3.331
3.511
956,713
-0.09(-2.62%)
Apr 17, 2020
3.709
3.879
3.558
3.605
1,592,155
+0.09(+2.69%)
Apr 16, 2020
3.690
3.718
3.416
3.511
748,588
-0.13(-3.63%)
Apr 15, 2020
3.388
3.643
3.265
3.643
663,682
+0.21(+6.04%)
Apr 14, 2020
3.746
3.907
3.407
3.435
1,523,094
-0.18(-4.96%)
Apr 13, 2020
3.879
3.935
3.558
3.614
838,971
-0.15(-4.01%)
Apr 09, 2020
3.482
4.015
3.444
3.765
2,525,832
+0.42(+12.71%)
Apr 08, 2020
3.237
3.388
3.218
3.341
1,146,323
+0.14(+4.42%)
Apr 07, 2020
3.209
3.397
3.161
3.199
775,129
+0.14(+4.63%)
Apr 06, 2020
2.916
3.142
2.897
3.058
1,182,943
+0.24(+8.36%)
Apr 03, 2020
2.849
2.942
2.747
2.822
1,471,824
-0.01(-0.33%)
Apr 02, 2020
2.933
2.942
2.784
2.831
1,378,777
+0.02(+0.66%)
Apr 01, 2020
3.044
3.063
2.784
2.812
1,246,832
-0.29(-9.28%)
Mar 31, 2020
3.091
3.323
3.063
3.100
1,200,516
+0.00(+0.00%)
Mar 30, 2020
3.249
3.388
3.035
3.100
1,836,946
-0.18(-5.38%)
Mar 27, 2020
3.332
3.406
3.173
3.276
1,468,161
-0.21(-6.12%)
Mar 26, 2020
3.295
3.824
3.165
3.490
3,985,474
+0.28(+8.67%)
Mar 25, 2020
3.202
3.314
3.165
3.211
2,822,298
+0.01(+0.29%)
Mar 24, 2020
3.239
4.177
3.137
3.202
1,219,752
+0.13(+4.23%)
Mar 23, 2020
3.295
3.379
2.952
3.072
1,501,577
-0.23(-7.02%)
Mar 20, 2020
3.211
3.898
3.165
3.304
2,348,282
+0.25(+8.21%)
Mar 19, 2020
3.017
3.657
2.849
3.054
1,815,231
+0.07(+2.49%)
Mar 18, 2020
3.573
3.768
2.896
2.979
2,090,501
-0.79(-20.94%)
Mar 17, 2020
4.158
4.158
3.638
3.768
1,555,943
-0.13(-3.33%)
Mar 16, 2020
4.000
4.093
3.713
3.898
910,998
-0.81(-17.16%)
Mar 13, 2020
4.223
4.734
3.898
4.706
801,363
+0.71(+17.91%)
Mar 12, 2020
4.010
4.093
3.601
3.991
1,531,164
-0.29(-6.72%)
Mar 11, 2020
5.151
5.198
4.084
4.279
1,320,890
-1.01(-19.12%)
Mar 10, 2020
5.105
5.318
5.021
5.291
603,147
+0.43(+8.78%)
Mar 09, 2020
5.439
5.439
4.859
4.864
449,383
-0.86(-15.07%)
Mar 06, 2020
5.615
5.773
5.485
5.727
923,755
+0.04(+0.65%)
Mar 05, 2020
5.922
6.033
5.690
5.690
763,550
-0.35(-5.84%)
Mar 04, 2020
6.219
6.265
5.820
6.042
766,071
-0.12(-1.96%)
Mar 03, 2020
6.135
6.293
6.117
6.163
830,573
+0.03(+0.45%)
Mar 02, 2020
5.950
6.135
5.829
6.135
513,474
+0.16(+2.64%)
Feb 28, 2020
5.912
5.987
5.764
5.977
678,541
-0.06(-1.08%)
Feb 27, 2020
6.219
6.274
5.755
6.042
942,831
-0.25(-3.98%)
Feb 26, 2020
6.423
6.423
6.265
6.293
488,780
-0.17(-2.59%)
Feb 25, 2020
6.655
6.679
6.414
6.460
422,874
-0.19(-2.79%)
Feb 24, 2020
6.683
6.729
6.544
6.646
327,129
-0.21(-3.11%)
Feb 21, 2020
6.850
6.878
6.748
6.859
191,883
+0.01(+0.14%)
Feb 20, 2020
6.776
6.868
6.683
6.850
721,373
+0.06(+0.96%)
Feb 19, 2020
6.766
6.933
6.711
6.785
677,223
+0.07(+1.11%)
Feb 18, 2020
6.794
6.924
6.692
6.711
799,526
-0.10(-1.50%)
Feb 14, 2020
6.776
6.850
6.725
6.813
333,775
+0.02(+0.27%)
Feb 13, 2020
6.739
6.915
6.739
6.794
393,472
+0.01(+0.14%)
Feb 12, 2020
6.850
6.869
6.711
6.785
337,172
-0.06(-0.81%)
Feb 11, 2020
6.822
6.868
6.711
6.841
493,422
-0.02(-0.27%)
Feb 10, 2020
6.896
6.961
6.831
6.859
548,305
-0.10(-1.47%)
Feb 07, 2020
7.082
7.091
6.859
6.961
229,268
-0.16(-2.22%)
Feb 06, 2020
7.249
7.258
7.082
7.119
192,674
-0.11(-1.54%)
Feb 05, 2020
7.147
7.277
7.147
7.230
418,290
+0.14(+1.96%)
Feb 04, 2020
7.138
7.198
7.054
7.091
795,206
+0.01(+0.13%)
Feb 03, 2020
7.128
7.138
7.036
7.082
295,608
-0.04(-0.52%)
Jan 31, 2020
7.138
7.165
7.100
7.119
264,822
-0.07(-1.03%)
Jan 30, 2020
7.286
7.342
7.091
7.193
266,109
-0.16(-2.15%)
Jan 29, 2020
7.407
7.527
7.305
7.351
475,265
-0.01(-0.13%)
Jan 28, 2020
7.175
7.388
7.100
7.360
371,657
+0.16(+2.19%)
Jan 27, 2020
7.286
7.286
7.142
7.203
515,251
-0.22(-3.00%)
Jan 24, 2020
7.472
7.472
7.370
7.425
509,929
-0.03(-0.37%)
Jan 23, 2020
7.258
7.472
7.203
7.453
696,240
+0.19(+2.69%)
Jan 22, 2020
7.258
7.333
7.193
7.258
321,448
+0.02(+0.26%)
Jan 21, 2020
7.305
7.425
7.063
7.240
2,249,626
-0.25(-3.35%)
Jan 17, 2020
7.490
7.555
7.481
7.490
631,243
+0.01(+0.12%)
Jan 16, 2020
7.472
7.546
7.472
7.481
494,431
+0.00(+0.00%)
Jan 15, 2020
7.555
7.555
7.462
7.481
271,238
-0.02(-0.25%)
Jan 14, 2020
7.490
7.546
7.453
7.500
348,486
+0.01(+0.12%)
Jan 13, 2020
7.537
7.583
7.481
7.490
1,107,975
+0.00(+0.00%)
Jan 10, 2020
7.500
7.574
7.481
7.490
244,998
+0.04(+0.50%)
Jan 09, 2020
7.444
7.518
7.425
7.453
449,240
+0.03(+0.38%)
Jan 08, 2020
7.509
7.555
7.397
7.425
407,175
-0.08(-1.11%)
Jan 07, 2020
7.555
7.565
7.472
7.509
810,699
-0.06(-0.74%)
Jan 06, 2020
7.360
7.602
7.342
7.565
730,052
+0.17(+2.26%)
Jan 03, 2020
7.518
7.518
7.360
7.397
507,559
-0.18(-2.33%)
Jan 02, 2020
7.527
7.639
7.472
7.574
411,419
+0.06(+0.74%)
Dec 31, 2019
7.648
7.704
7.444
7.518
518,979
-0.19(-2.41%)
Dec 30, 2019
7.676
7.750
7.592
7.704
1,210,770
+0.00(+0.00%)
Dec 27, 2019
7.667
7.802
7.657
7.704
607,433
+0.06(+0.85%)
Dec 26, 2019
7.555
7.722
7.555
7.639
1,814,065
+0.12(+1.60%)
Dec 24, 2019
7.472
7.592
7.444
7.518
421,367
+0.02(+0.25%)
Dec 23, 2019
7.481
7.574
7.481
7.500
416,711
-0.02(-0.25%)
Dec 20, 2019
7.639
7.639
7.500
7.518
854,371
-0.09(-1.22%)
Dec 19, 2019
7.565
7.648
7.453
7.611
768,109
+0.06(+0.74%)
Dec 18, 2019
7.472
7.592
7.472
7.555
500,550
+0.09(+1.24%)
Dec 17, 2019
7.379
7.509
7.351
7.462
552,463
+0.06(+0.88%)
Dec 16, 2019
7.379
7.435
7.295
7.397
591,013
+0.06(+0.76%)
Dec 13, 2019
7.203
7.370
7.133
7.342
689,099
+0.15(+2.06%)
Dec 12, 2019
6.980
7.240
6.980
7.193
1,018,349
+0.24(+3.47%)
Dec 11, 2019
6.729
6.980
6.720
6.952
811,174
+0.26(+3.88%)
Dec 10, 2019
6.776
6.868
6.627
6.692
811,142
-0.10(-1.50%)
Dec 09, 2019
6.692
6.859
6.599
6.794
675,026
+0.11(+1.67%)
Dec 06, 2019
6.896
7.008
6.544
6.683
3,657,420
-0.20(-2.97%)
Dec 05, 2019
6.795
6.942
6.795
6.887
317,000
+0.11(+1.64%)
Dec 04, 2019
6.795
6.869
6.758
6.776
685,723
+0.07(+1.10%)
Dec 03, 2019
6.952
6.975
6.656
6.702
656,606
-0.31(-4.35%)
Dec 02, 2019
7.118
7.155
6.956
7.007
319,724
-0.11(-1.56%)
Nov 29, 2019
6.841
7.201
6.804
7.118
682,041
+0.28(+4.05%)
Nov 27, 2019
6.989
7.058
6.776
6.841
430,427
-0.14(-1.99%)
Nov 26, 2019
6.859
6.979
6.822
6.979
415,228
+0.06(+0.94%)
Nov 25, 2019
6.887
6.984
6.878
6.915
333,313
+0.06(+0.94%)
Nov 22, 2019
6.859
6.956
6.813
6.850
133,271
-0.06(-0.80%)
Nov 21, 2019
6.859
6.952
6.822
6.905
470,087
+0.04(+0.54%)
Nov 20, 2019
7.072
7.091
6.841
6.869
248,668
-0.23(-3.26%)
Nov 19, 2019
7.081
7.174
7.035
7.100
167,406
-0.01(-0.13%)
Nov 18, 2019
7.035
7.201
7.035
7.109
294,926
+0.05(+0.65%)
Nov 15, 2019
7.137
7.174
7.063
7.063
265,568
-0.04(-0.52%)
Nov 14, 2019
7.257
7.257
7.090
7.100
399,932
-0.04(-0.52%)
Nov 13, 2019
7.109
7.285
6.979
7.137
1,706,499
+0.34(+5.03%)
Nov 12, 2019
6.804
6.887
6.674
6.795
247,077
-0.05(-0.68%)
Nov 11, 2019
6.795
6.896
6.730
6.841
264,857
+0.05(+0.68%)
Nov 08, 2019
6.711
6.822
6.633
6.795
419,934
+0.01(+0.14%)
Nov 07, 2019
6.832
6.869
6.767
6.785
453,739
-0.04(-0.54%)
Nov 06, 2019
6.748
6.933
6.748
6.822
328,238
+0.02(+0.27%)
Nov 05, 2019
6.795
6.822
6.795
6.804
282,055
-0.02(-0.27%)
Nov 04, 2019
6.850
6.869
6.748
6.822
460,405
-0.05(-0.67%)
Nov 01, 2019
6.887
6.924
6.850
6.869
305,052
-0.04(-0.54%)
Oct 31, 2019
6.832
6.961
6.822
6.905
616,231
+0.06(+0.81%)
Oct 30, 2019
6.822
6.887
6.795
6.850
268,325
+0.01(+0.14%)
Oct 29, 2019
6.924
6.933
6.795
6.841
275,914
-0.09(-1.33%)
Oct 28, 2019
6.970
6.998
6.887
6.933
270,383
+0.00(+0.00%)
Oct 25, 2019
6.942
7.044
6.859
6.933
224,678
+0.01(+0.13%)
Oct 24, 2019
6.989
7.016
6.896
6.924
168,348
-0.06(-0.79%)
Oct 23, 2019
7.127
7.137
6.956
6.979
271,129
-0.17(-2.33%)
Oct 22, 2019
7.164
7.257
7.100
7.146
322,737
+0.06(+0.78%)
Oct 21, 2019
6.795
7.211
6.702
7.090
676,211
+0.45(+6.82%)
Oct 18, 2019
6.471
6.665
6.443
6.637
424,044
+0.17(+2.57%)
Oct 17, 2019
6.240
6.554
6.240
6.471
612,349
+0.21(+3.40%)
Oct 16, 2019
6.203
6.305
6.203
6.258
268,810
+0.06(+0.89%)
Oct 15, 2019
6.221
6.272
6.194
6.203
180,918
+0.02(+0.30%)
Oct 14, 2019
6.147
6.212
6.101
6.184
189,183
+0.02(+0.30%)
Oct 11, 2019
6.092
6.184
6.092
6.166
184,437
+0.13(+2.14%)
Oct 10, 2019
6.074
6.138
6.018
6.037
504,507
-0.07(-1.21%)
Oct 09, 2019
5.981
6.138
5.935
6.110
753,704
+0.15(+2.48%)
Oct 08, 2019
6.009
6.110
5.953
5.963
602,246
-0.06(-0.92%)
Oct 07, 2019
6.055
6.134
5.990
6.018
352,086
+0.01(+0.15%)
Oct 04, 2019
5.981
6.110
5.805
6.009
565,104
+0.05(+0.78%)
Oct 03, 2019
6.046
6.055
5.898
5.963
814,291
-0.09(-1.53%)
Oct 02, 2019
6.046
6.101
5.935
6.055
648,002
-0.04(-0.61%)
Oct 01, 2019
6.203
6.268
6.037
6.092
326,829
-0.12(-1.93%)
Sep 30, 2019
6.129
6.277
6.129
6.212
313,733
+0.07(+1.20%)
Sep 27, 2019
6.286
6.342
6.092
6.138
180,435
-0.17(-2.64%)
Sep 26, 2019
6.221
6.416
6.221
6.305
223,546
+0.06(+1.04%)
Sep 25, 2019
6.286
6.286
6.166
6.240
402,274
-0.05(-0.74%)
Sep 24, 2019
6.129
6.295
6.129
6.286
355,387
+0.12(+1.95%)
Sep 23, 2019
6.018
6.203
6.018
6.166
256,594
+0.07(+1.21%)
Sep 20, 2019
6.101
6.212
6.018
6.092
466,773
-0.01(-0.15%)
Sep 19, 2019
6.083
6.157
6.046
6.101
631,879
+0.00(+0.00%)
Sep 18, 2019
6.212
6.231
6.083
6.101
188,547
-0.07(-1.20%)
Sep 17, 2019
6.157
6.268
6.120
6.175
211,044
-0.04(-0.60%)
Sep 16, 2019
6.147
6.309
6.147
6.212
224,628
-0.01(-0.15%)
Sep 13, 2019
6.314
6.379
6.074
6.221
425,883
-0.10(-1.61%)
Sep 12, 2019
6.573
6.573
6.314
6.323
341,497
-0.18(-2.70%)
Sep 11, 2019
6.314
6.550
6.240
6.499
576,204
+0.27(+4.30%)
Sep 10, 2019
6.147
6.249
5.990
6.231
617,127
+0.04(+0.60%)
Sep 09, 2019
6.286
6.369
6.184
6.194
178,359
-0.06(-1.03%)
Sep 06, 2019
6.277
6.388
6.240
6.258
540,549
+0.04(+0.59%)
Sep 05, 2019
6.018
6.231
5.824
6.221
2,734,289
+0.26(+4.34%)
Sep 04, 2019
6.018
6.046
5.916
5.963
668,483
+0.01(+0.16%)
Sep 03, 2019
6.018
6.240
5.889
5.953
616,952
-0.16(-2.57%)
Aug 30, 2019
6.258
6.268
5.990
6.110
903,691
-0.17(-2.65%)
Aug 29, 2019
6.231
6.314
6.203
6.277
316,404
+0.06(+1.04%)
Aug 28, 2019
6.360
6.388
6.203
6.212
710,353
-0.22(-3.45%)
Aug 27, 2019
6.434
6.563
6.360
6.434
714,952
+0.04(+0.58%)
Aug 26, 2019
6.351
6.425
6.305
6.397
159,589
+0.09(+1.47%)
Aug 23, 2019
6.406
6.462
6.286
6.305
203,043
-0.17(-2.57%)
Aug 22, 2019
6.425
6.563
6.332
6.471
182,367
+0.06(+1.01%)
Aug 21, 2019
6.489
6.496
6.305
6.406
570,407
-0.06(-1.00%)
Aug 20, 2019
6.480
6.568
6.425
6.471
255,253
-0.06(-0.85%)
Aug 19, 2019
6.702
6.702
6.501
6.526
247,942
-0.13(-1.94%)
Aug 16, 2019
6.628
6.785
6.591
6.656
204,558
+0.02(+0.28%)
Aug 15, 2019
6.637
6.785
6.563
6.637
199,496
+0.05(+0.70%)
Aug 14, 2019
6.480
6.721
6.342
6.591
561,581
-0.02(-0.28%)
Aug 13, 2019
6.656
6.970
6.563
6.610
619,411
-0.01(-0.14%)
Aug 12, 2019
6.184
7.266
6.184
6.619
1,115,411
-0.92(-12.25%)
Aug 09, 2019
7.423
7.543
7.386
7.543
650,346
+0.09(+1.24%)
Aug 08, 2019
7.294
7.461
7.294
7.451
345,931
+0.13(+1.77%)
Aug 07, 2019
7.220
7.423
7.174
7.321
372,198
+0.08(+1.15%)
Aug 06, 2019
7.045
7.257
7.045
7.239
681,634
+0.27(+3.83%)
Aug 05, 2019
7.266
7.321
6.962
6.972
509,459
-0.40(-5.38%)
Aug 02, 2019
7.321
7.441
7.240
7.368
295,892
+0.00(+0.00%)
Aug 01, 2019
7.340
7.469
7.331
7.368
670,390
+0.05(+0.63%)
Jul 31, 2019
7.524
7.607
7.294
7.321
435,365
-0.22(-2.93%)
Jul 30, 2019
7.506
7.671
7.433
7.543
446,893
+0.01(+0.12%)
Jul 29, 2019
7.506
7.607
7.460
7.533
623,341
+0.03(+0.37%)
Jul 26, 2019
7.561
7.708
7.450
7.506
416,747
+0.24(+3.30%)
Jul 25, 2019
7.368
7.368
7.257
7.266
121,095
-0.09(-1.25%)
Jul 24, 2019
7.239
7.358
7.202
7.358
143,240
+0.13(+1.78%)
Jul 23, 2019
7.211
7.303
7.110
7.229
275,256
+0.01(+0.13%)
Jul 22, 2019
7.358
7.404
7.220
7.220
252,137
-0.12(-1.63%)
Jul 19, 2019
7.423
7.579
7.321
7.340
254,847
-0.10(-1.36%)
Jul 18, 2019
7.386
7.570
7.349
7.441
510,665
+0.06(+0.75%)
Jul 17, 2019
7.321
7.552
7.303
7.386
481,584
+0.11(+1.52%)
Jul 16, 2019
7.414
7.496
7.225
7.275
478,286
-0.18(-2.47%)
Jul 15, 2019
7.690
7.699
7.404
7.460
590,841
-0.17(-2.17%)
Jul 12, 2019
7.321
7.690
7.317
7.625
1,174,884
+0.32(+4.41%)
Jul 11, 2019
7.414
7.496
7.174
7.303
462,105
-0.10(-1.37%)
Jul 10, 2019
7.018
7.616
7.018
7.404
1,222,565
+0.52(+7.49%)
Jul 09, 2019
6.990
6.990
6.843
6.889
394,568
-0.11(-1.58%)
Jul 08, 2019
6.916
7.008
6.806
6.999
534,110
+0.08(+1.20%)
Jul 05, 2019
6.889
6.953
6.778
6.916
458,878
-0.01(-0.13%)
Jul 03, 2019
6.704
6.935
6.640
6.925
278,953
+0.23(+3.44%)
Jul 02, 2019
6.741
6.783
6.576
6.695
335,518
-0.06(-0.82%)
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.