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 )

10.75 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2023 11.48 11.54 11.37 11.49 1,112,139 +0.01(+0.09%)
Nov 29, 2023 11.40 11.61 11.34 11.48 755,926 +0.14(+1.22%)
Nov 28, 2023 11.37 11.43 11.22 11.34 910,979 -0.02(-0.17%)
Nov 27, 2023 11.54 11.78 11.36 11.36 979,004 -0.05(-0.43%)
Nov 24, 2023 11.33 11.52 11.28 11.41 323,330 +0.04(+0.35%)
Nov 22, 2023 11.45 11.46 11.26 11.37 769,569 +0.02(+0.17%)
Nov 21, 2023 11.30 11.65 11.18 11.35 1,260,047 +0.05(+0.44%)
Nov 20, 2023 11.60 11.80 11.26 11.30 2,603,893 +0.11(+0.97%)
Nov 17, 2023 11.40 11.83 11.06 11.19 2,361,503 -0.15(-1.31%)
Nov 16, 2023 10.94 11.50 10.66 11.34 2,978,710 +0.89(+8.54%)
Nov 15, 2023 10.06 10.51 9.993 10.45 1,791,983 +0.44(+4.36%)
Nov 14, 2023 9.785 10.04 9.765 10.01 935,257 +0.47(+4.88%)
Nov 13, 2023 9.626 9.666 9.507 9.547 394,040 -0.11(-1.13%)
Nov 10, 2023 9.646 9.691 9.577 9.656 390,199 +0.12(+1.25%)
Nov 09, 2023 9.805 9.805 9.478 9.537 590,325 -0.22(-2.24%)
Nov 08, 2023 9.854 9.914 9.706 9.755 284,413 -0.14(-1.40%)
Nov 07, 2023 9.815 9.991 9.775 9.894 481,172 +0.02(+0.20%)
Nov 06, 2023 9.914 10.02 9.785 9.874 776,956 +0.01(+0.10%)
Nov 03, 2023 9.815 9.884 9.735 9.864 574,374 +0.15(+1.53%)
Nov 02, 2023 9.458 9.820 9.423 9.715 788,485 +0.36(+3.81%)
Nov 01, 2023 9.021 9.408 8.907 9.359 861,547 +0.42(+4.66%)
Oct 31, 2023 9.220 9.339 8.863 8.942 763,122 -0.23(-2.49%)
Oct 30, 2023 9.160 9.230 9.041 9.170 1,046,029 +0.13(+1.43%)
Oct 27, 2023 9.230 9.269 8.992 9.041 364,845 -0.12(-1.30%)
Oct 26, 2023 9.140 9.304 9.116 9.160 656,294 +0.03(+0.33%)
Oct 25, 2023 9.180 9.289 9.111 9.131 293,401 -0.11(-1.18%)
Oct 24, 2023 9.329 9.428 9.190 9.240 335,138 -0.02(-0.21%)
Oct 23, 2023 9.081 9.423 8.997 9.259 757,084 +0.11(+1.19%)
Oct 20, 2023 9.398 9.438 9.150 9.150 449,559 -0.28(-2.94%)
Oct 19, 2023 9.567 9.735 9.388 9.428 675,597 -0.16(-1.65%)
Oct 18, 2023 9.735 9.735 9.487 9.587 908,195 -0.22(-2.22%)
Oct 17, 2023 9.587 9.844 9.587 9.805 1,133,573 +0.14(+1.44%)
Oct 16, 2023 9.418 9.676 9.393 9.666 712,213 +0.30(+3.17%)
Oct 13, 2023 9.408 9.492 9.240 9.368 1,326,067 +0.00(+0.00%)
Oct 12, 2023 9.398 9.517 9.230 9.368 2,179,750 -0.05(-0.53%)
Oct 11, 2023 9.220 9.448 9.200 9.418 682,918 +0.30(+3.26%)
Oct 10, 2023 8.883 9.160 8.883 9.121 622,376 +0.29(+3.25%)
Oct 09, 2023 8.774 8.917 8.516 8.833 602,749 -0.01(-0.11%)
Oct 06, 2023 8.833 8.903 8.640 8.843 597,080 -0.09(-1.00%)
Oct 05, 2023 8.754 8.982 8.754 8.932 675,437 +0.17(+1.92%)
Oct 04, 2023 8.863 8.888 8.734 8.764 1,091,581 -0.10(-1.12%)
Oct 03, 2023 9.170 9.190 8.843 8.863 624,755 -0.37(-3.97%)
Oct 02, 2023 9.319 9.473 9.190 9.230 657,284 -0.15(-1.59%)
Sep 29, 2023 9.448 9.458 9.290 9.378 693,656 +0.04(+0.42%)
Sep 28, 2023 9.200 9.428 9.150 9.339 889,576 +0.13(+1.40%)
Sep 27, 2023 9.210 9.279 9.101 9.210 1,238,807 +0.12(+1.31%)
Sep 26, 2023 9.339 9.359 9.071 9.091 934,285 -0.32(-3.37%)
Sep 25, 2023 9.339 9.512 9.398 9.408 778,691 -0.05(-0.52%)
Sep 22, 2023 9.616 9.656 9.448 9.458 995,937 -0.15(-1.55%)
Sep 21, 2023 10.00 10.00 9.597 9.606 1,203,212 -0.48(-4.79%)
Sep 20, 2023 10.12 10.30 10.08 10.09 548,190 +0.00(+0.00%)
Sep 19, 2023 10.28 10.28 10.00 10.09 489,245 -0.17(-1.63%)
Sep 18, 2023 10.11 10.27 10.01 10.26 620,211 +0.22(+2.16%)
Sep 15, 2023 10.23 10.24 10.03 10.04 1,360,497 -0.19(-1.83%)
Sep 14, 2023 10.16 10.36 10.14 10.23 846,613 +0.16(+1.57%)
Sep 13, 2023 9.912 10.09 9.858 10.07 1,126,752 +0.28(+2.82%)
Sep 12, 2023 9.547 9.814 9.547 9.794 985,840 +0.19(+1.95%)
Sep 11, 2023 9.577 9.626 9.478 9.606 585,095 +0.16(+1.67%)
Sep 08, 2023 9.537 9.537 9.389 9.449 606,428 -0.09(-0.93%)
Sep 07, 2023 9.498 9.577 9.468 9.537 502,830 +0.00(+0.00%)
Sep 06, 2023 9.587 9.685 9.508 9.537 629,821 -0.06(-0.62%)
Sep 05, 2023 9.695 9.740 9.473 9.597 981,756 -0.18(-1.82%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.