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 (%)
Nov 28, 2014 5.751 5.894 5.727 5.894 279,340 +0.16(+2.80%)
Nov 26, 2014 5.529 5.734 5.734 5.734 366,156 +0.20(+3.54%)
Nov 25, 2014 5.502 5.573 5.422 5.537 804,031 +0.04(+0.65%)
Nov 24, 2014 5.618 5.707 5.457 5.502 420,800 -0.11(-1.91%)
Nov 21, 2014 5.564 5.751 5.529 5.609 231,343 +0.05(+0.96%)
Nov 20, 2014 5.475 5.582 5.475 5.555 183,948 +0.02(+0.32%)
Nov 19, 2014 5.555 5.600 5.279 5.537 633,819 -0.04(-0.80%)
Nov 18, 2014 5.582 5.725 5.551 5.582 405,982 -0.10(-1.73%)
Nov 17, 2014 5.876 5.974 5.671 5.680 368,971 -0.25(-4.21%)
Nov 14, 2014 5.912 5.974 5.858 5.930 200,152 -0.03(-0.45%)
Nov 13, 2014 5.885 6.126 5.885 5.957 487,649 +0.00(+0.00%)
Nov 12, 2014 5.725 5.974 5.618 5.957 264,573 +0.17(+2.93%)
Nov 11, 2014 6.064 6.081 5.760 5.787 589,805 -0.29(-4.84%)
Nov 10, 2014 6.019 6.126 5.930 6.081 375,566 +0.06(+1.04%)
Nov 07, 2014 5.787 6.055 5.743 6.019 634,651 +0.12(+2.12%)
Nov 06, 2014 6.171 6.312 5.876 5.894 648,823 -0.28(-4.48%)
Nov 05, 2014 5.751 6.206 5.546 6.171 1,178,191 +0.46(+8.12%)
Nov 04, 2014 5.092 5.796 4.869 5.707 2,599,397 +0.31(+5.79%)
Nov 03, 2014 5.484 5.511 5.359 5.395 438,617 -0.10(-1.79%)
Oct 31, 2014 5.422 5.573 5.359 5.493 469,467 +0.09(+1.65%)
Oct 30, 2014 5.306 5.413 5.306 5.404 228,929 +0.04(+0.66%)
Oct 29, 2014 5.546 5.600 5.306 5.368 624,359 -0.18(-3.22%)
Oct 28, 2014 5.404 5.618 5.404 5.546 444,604 +0.14(+2.64%)
Oct 27, 2014 5.457 5.529 5.279 5.404 1,302,570 -0.12(-2.26%)
Oct 24, 2014 5.413 5.609 5.413 5.529 295,349 +0.11(+1.97%)
Oct 23, 2014 5.350 5.444 5.172 5.422 345,478 +0.07(+1.33%)
Oct 22, 2014 5.573 5.689 5.261 5.350 470,305 -0.26(-4.61%)
Oct 21, 2014 5.448 5.653 5.359 5.609 687,056 +0.25(+4.66%)
Oct 20, 2014 5.529 5.546 5.306 5.359 782,677 -0.18(-3.22%)
Oct 17, 2014 5.315 5.569 5.299 5.537 584,608 +0.28(+5.25%)
Oct 16, 2014 4.931 5.323 4.904 5.261 1,855,877 +0.30(+6.11%)
Oct 15, 2014 5.020 5.020 4.842 4.958 750,959 -0.03(-0.54%)
Oct 14, 2014 4.886 5.065 4.851 4.985 651,666 +0.09(+1.82%)
Oct 13, 2014 5.020 5.038 4.815 4.895 880,593 -0.19(-3.68%)
Oct 10, 2014 5.181 5.332 5.083 5.083 651,768 -0.09(-1.72%)
Oct 09, 2014 5.297 5.315 5.172 5.172 1,132,552 -0.11(-2.03%)
Oct 08, 2014 5.520 5.573 5.270 5.279 1,359,670 -0.23(-4.21%)
Oct 07, 2014 5.618 5.666 5.502 5.511 640,766 -0.12(-2.06%)
Oct 06, 2014 5.662 5.716 5.609 5.627 825,716 +0.06(+1.12%)
Oct 03, 2014 5.529 5.582 5.492 5.564 568,908 +0.07(+1.30%)
Oct 02, 2014 5.520 5.564 5.350 5.493 1,032,380 +0.02(+0.33%)
Oct 01, 2014 5.350 5.734 5.350 5.475 2,110,083 +0.14(+2.68%)
Sep 30, 2014 5.261 5.359 5.225 5.332 590,362 +0.07(+1.36%)
Sep 29, 2014 5.350 5.350 5.190 5.261 727,158 -0.10(-1.83%)
Sep 26, 2014 5.216 5.368 5.199 5.359 596,039 +0.13(+2.56%)
Sep 25, 2014 5.270 5.368 5.172 5.225 1,228,613 -0.05(-1.01%)
Sep 24, 2014 5.243 5.315 5.234 5.279 452,722 -0.00(-0.01%)
Sep 23, 2014 5.235 5.323 5.173 5.279 968,696 +0.02(+0.34%)
Sep 22, 2014 5.385 5.394 5.147 5.262 976,475 -0.13(-2.45%)
Sep 19, 2014 5.500 5.500 5.368 5.394 1,116,353 -0.11(-2.08%)
Sep 18, 2014 5.500 5.597 5.482 5.509 925,516 -0.02(-0.32%)
Sep 17, 2014 5.562 5.621 5.482 5.526 1,178,532 -0.02(-0.32%)
Sep 16, 2014 5.685 5.747 5.429 5.544 1,171,904 -0.15(-2.64%)
Sep 15, 2014 5.774 5.774 5.650 5.694 702,387 -0.04(-0.62%)
Sep 12, 2014 5.685 5.730 5.641 5.730 1,247,899 +0.09(+1.56%)
Sep 11, 2014 5.650 5.774 5.526 5.641 1,297,825 -0.05(-0.93%)
Sep 10, 2014 5.853 5.897 5.606 5.694 2,018,857 -0.18(-3.01%)
Sep 09, 2014 6.003 6.003 5.827 5.871 540,888 -0.13(-2.21%)
Sep 08, 2014 5.959 6.074 5.862 6.003 1,307,443 +0.00(+0.00%)
Sep 05, 2014 6.189 6.204 5.986 6.003 1,712,604 -0.22(-3.55%)
Sep 04, 2014 6.224 6.286 6.180 6.224 428,755 +0.03(+0.43%)
Sep 03, 2014 6.295 6.348 6.197 6.197 744,712 -0.10(-1.54%)
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.