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 )

11.09 -0.08 (-0.69%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 9, 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, 2018 9.018 9.289 9.018 9.244 601,416 +0.23(+2.50%)
Jan 30, 2018 8.883 9.018 8.883 9.018 174,421 +0.09(+1.01%)
Jan 29, 2018 9.109 9.199 8.883 8.928 398,635 -0.27(-2.94%)
Jan 26, 2018 8.973 9.199 8.928 9.199 1,183,923 +0.27(+3.03%)
Jan 25, 2018 8.658 9.018 8.658 8.928 839,310 +0.27(+3.12%)
Jan 24, 2018 8.567 8.748 8.522 8.658 499,851 +0.19(+2.24%)
Jan 23, 2018 8.703 8.771 8.432 8.468 913,910 -0.28(-3.20%)
Jan 22, 2018 8.658 8.748 8.658 8.748 362,473 +0.05(+0.52%)
Jan 19, 2018 8.838 8.883 8.567 8.703 731,616 -0.14(-1.53%)
Jan 18, 2018 8.793 8.838 8.703 8.838 425,474 +0.00(+0.00%)
Jan 17, 2018 8.658 8.883 8.567 8.838 604,694 +0.23(+2.62%)
Jan 16, 2018 8.613 8.793 8.567 8.613 381,101 +0.00(+0.00%)
Jan 12, 2018 8.613 8.613 8.613 0 +0.18(+2.14%)
Jan 11, 2018 8.432 8.567 8.387 8.432 716,962 +0.05(+0.54%)
Jan 10, 2018 8.387 8.387 453,163 -0.18(-2.11%)
Jan 09, 2018 8.928 8.973 8.522 8.567 635,237 -0.38(-4.23%)
Jan 08, 2018 8.793 9.018 8.793 8.946 323,996 +0.20(+2.27%)
Jan 05, 2018 9.109 9.154 8.748 8.748 392,789 -0.45(-4.90%)
Jan 04, 2018 9.063 9.244 9.018 9.199 320,089 +0.11(+1.19%)
Jan 03, 2018 9.199 9.244 9.018 9.091 306,371 -0.11(-1.18%)
Jan 02, 2018 9.334 9.334 9.154 9.199 222,289 -0.14(-1.45%)
Dec 29, 2017 9.334 9.334 9.334 0 +0.00(+0.00%)
Dec 28, 2017 9.289 9.424 9.244 9.334 260,127 +0.05(+0.49%)
Dec 27, 2017 9.199 9.289 9.100 9.289 341,345 +0.14(+1.48%)
Dec 26, 2017 9.154 9.244 9.018 9.154 172,483 -0.05(-0.49%)
Dec 22, 2017 9.154 9.469 9.016 9.199 549,466 +0.05(+0.49%)
Dec 21, 2017 9.063 9.199 9.018 9.154 327,796 +0.09(+1.00%)
Dec 20, 2017 8.928 9.063 8.793 9.063 413,031 +0.23(+2.55%)
Dec 19, 2017 8.928 9.063 8.815 8.838 320,482 -0.09(-1.01%)
Dec 18, 2017 9.063 9.109 8.883 8.928 207,133 -0.05(-0.50%)
Dec 15, 2017 8.928 9.063 8.838 8.973 581,429 +0.14(+1.53%)
Dec 14, 2017 8.883 8.973 8.838 8.838 181,859 -0.05(-0.51%)
Dec 13, 2017 8.838 9.018 8.793 8.883 592,859 +0.09(+1.03%)
Dec 12, 2017 8.522 8.838 8.477 8.793 344,692 +0.27(+3.17%)
Dec 11, 2017 8.658 8.680 8.522 8.522 239,162 -0.18(-2.07%)
Dec 08, 2017 8.477 8.838 8.432 8.703 475,493 +0.32(+3.76%)
Dec 07, 2017 8.387 8.522 8.297 8.387 502,458 +0.00(+0.00%)
Dec 06, 2017 8.703 8.703 8.387 8.387 578,046 -0.23(-2.62%)
Dec 05, 2017 8.703 8.793 8.613 8.613 266,510 -0.05(-0.52%)
Dec 04, 2017 9.018 9.018 8.658 8.658 762,993 -0.36(-4.00%)
Dec 01, 2017 9.018 9.154 8.838 9.018 526,008 +0.05(+0.50%)
Nov 30, 2017 9.199 9.244 8.883 8.973 629,930 -0.27(-2.93%)
Nov 29, 2017 9.334 9.424 9.109 9.244 391,981 -0.09(-0.97%)
Nov 28, 2017 9.244 9.469 9.199 9.334 503,732 +0.09(+0.98%)
Nov 27, 2017 9.199 9.289 9.124 9.244 485,943 +0.00(+0.00%)
Nov 24, 2017 9.379 9.379 9.244 9.244 212,302 -0.14(-1.44%)
Nov 22, 2017 9.289 9.424 9.244 9.379 312,423 +0.09(+0.97%)
Nov 21, 2017 9.154 9.334 9.063 9.289 430,300 +0.23(+2.49%)
Nov 20, 2017 9.063 9.154 8.883 9.063 578,442 -0.05(-0.50%)
Nov 17, 2017 9.289 9.289 8.973 9.109 623,443 -0.14(-1.46%)
Nov 16, 2017 9.018 9.379 9.018 9.244 308,341 +0.27(+3.02%)
Nov 15, 2017 9.063 9.063 8.838 8.973 582,605 +0.23(+2.58%)
Nov 14, 2017 9.154 9.199 8.590 8.748 881,169 -0.45(-4.90%)
Nov 13, 2017 9.244 9.334 9.199 9.199 242,291 -0.05(-0.49%)
Nov 10, 2017 9.424 9.559 9.063 9.244 434,105 -0.23(-2.38%)
Nov 09, 2017 9.469 9.559 9.334 9.469 349,066 +0.05(+0.48%)
Nov 08, 2017 9.063 9.469 9.018 9.424 909,391 +0.44(+4.92%)
Nov 07, 2017 9.253 9.469 8.928 8.982 594,915 -0.31(-3.30%)
Nov 06, 2017 9.289 9.357 9.109 9.289 508,417 +0.05(+0.49%)
Nov 03, 2017 9.379 9.424 9.244 9.244 622,214 -0.14(-1.44%)
Nov 02, 2017 9.199 9.469 9.191 9.379 454,630 +0.14(+1.46%)
Nov 01, 2017 9.109 9.289 9.018 9.244 451,427 +0.23(+2.50%)
Oct 31, 2017 9.018 9.183 9.018 9.018 380,911 +0.00(+0.00%)
Oct 30, 2017 9.154 9.199 8.838 9.018 451,257 -0.09(-0.99%)
Oct 27, 2017 9.154 9.199 8.928 9.109 290,711 -0.05(-0.49%)
Oct 26, 2017 9.109 9.334 9.018 9.154 288,279 +0.05(+0.50%)
Oct 25, 2017 9.334 9.424 8.883 9.109 400,599 -0.23(-2.42%)
Oct 24, 2017 9.514 9.605 9.154 9.334 516,089 -0.23(-2.36%)
Oct 23, 2017 9.559 9.740 9.514 9.559 1,255,917 +0.09(+0.95%)
Oct 20, 2017 9.244 9.559 9.244 9.469 1,293,629 +0.14(+1.45%)
Oct 19, 2017 9.018 9.469 8.883 9.334 765,165 +0.23(+2.48%)
Oct 18, 2017 9.018 9.199 8.973 9.109 504,164 +0.09(+1.00%)
Oct 17, 2017 9.018 9.063 8.883 9.018 263,633 +0.00(+0.00%)
Oct 16, 2017 9.018 9.109 8.748 9.018 389,373 +0.00(+0.00%)
Oct 13, 2017 9.018 9.154 8.973 9.018 230,645 +0.04(+0.40%)
Oct 12, 2017 8.883 9.018 8.838 8.982 243,393 +0.05(+0.61%)
Oct 11, 2017 8.838 9.063 8.748 8.928 380,132 +0.09(+1.02%)
Oct 10, 2017 8.838 8.928 8.613 8.838 210,791 +0.05(+0.51%)
Oct 09, 2017 8.883 9.018 8.613 8.793 359,315 +0.00(+0.00%)
Oct 06, 2017 8.883 8.883 8.613 8.793 573,678 -0.09(-1.02%)
Oct 05, 2017 9.063 9.063 8.883 8.883 398,776 -0.18(-1.99%)
Oct 04, 2017 9.154 9.199 9.023 9.063 262,277 -0.18(-1.95%)
Oct 03, 2017 9.018 9.266 8.973 9.244 479,485 +0.14(+1.49%)
Oct 02, 2017 9.063 9.109 8.928 9.109 311,027 +0.05(+0.50%)
Sep 29, 2017 8.748 9.334 8.703 9.063 683,777 +0.27(+3.08%)
Sep 28, 2017 8.658 8.928 8.432 8.793 560,097 +0.09(+1.04%)
Sep 27, 2017 8.387 8.748 8.297 8.703 432,335 +0.41(+4.89%)
Sep 26, 2017 8.567 8.613 8.297 8.297 463,037 -0.27(-3.16%)
Sep 25, 2017 8.883 9.018 8.432 8.567 440,039 -0.32(-3.55%)
Sep 22, 2017 8.748 9.109 8.748 8.883 570,020 +0.18(+2.07%)
Sep 21, 2017 8.703 8.748 8.567 8.703 334,607 +0.10(+1.15%)
Sep 20, 2017 8.838 8.883 8.522 8.604 356,992 -0.23(-2.65%)
Sep 19, 2017 8.793 8.838 8.748 8.838 288,481 +0.05(+0.51%)
Sep 18, 2017 8.793 8.793 8.748 8.793 486,097 +0.05(+0.52%)
Sep 15, 2017 8.703 8.793 8.613 8.748 448,200 +0.05(+0.52%)
Sep 14, 2017 8.748 8.838 8.613 8.703 216,747 -0.05(-0.52%)
Sep 13, 2017 8.703 8.838 8.613 8.748 531,262 +0.05(+0.52%)
Sep 12, 2017 8.793 8.883 8.432 8.703 303,378 -0.05(-0.52%)
Sep 11, 2017 8.207 8.838 8.207 8.748 792,480 +0.54(+6.59%)
Sep 08, 2017 8.432 8.432 8.117 8.207 290,646 -0.23(-2.67%)
Sep 07, 2017 8.026 8.545 7.891 8.432 1,327,517 +0.36(+4.47%)
Sep 06, 2017 7.936 8.117 7.869 8.071 369,105 +0.09(+1.13%)
Sep 05, 2017 7.936 8.117 7.891 7.981 229,111 -0.05(-0.56%)
Sep 01, 2017 7.846 8.117 7.804 8.026 473,672 +0.27(+3.49%)
Aug 31, 2017 7.846 7.891 7.756 7.756 554,364 -0.05(-0.58%)
Aug 30, 2017 7.891 7.981 7.801 7.801 173,906 -0.14(-1.70%)
Aug 29, 2017 7.981 8.026 7.801 7.936 423,984 -0.05(-0.57%)
Aug 28, 2017 8.026 8.071 7.891 7.981 425,239 +0.18(+2.31%)
Aug 25, 2017 7.756 7.869 7.575 7.801 518,076 +0.09(+1.17%)
Aug 24, 2017 7.936 8.071 7.711 7.711 417,588 -0.18(-2.29%)
Aug 23, 2017 7.846 8.004 7.801 7.891 428,830 +0.05(+0.57%)
Aug 22, 2017 7.846 8.117 7.846 7.846 452,668 +0.05(+0.58%)
Aug 21, 2017 7.756 7.801 7.666 7.801 326,307 +0.00(+0.00%)
Aug 18, 2017 7.756 7.801 7.666 7.801 304,772 +0.00(+0.00%)
Aug 17, 2017 7.981 8.026 7.530 7.801 899,538 -0.14(-1.70%)
Aug 16, 2017 8.071 8.162 7.891 7.936 343,693 -0.05(-0.57%)
Aug 15, 2017 8.297 8.342 7.936 7.981 883,103 -0.27(-3.28%)
Aug 14, 2017 8.162 8.297 8.117 8.252 1,005,352 +0.09(+1.11%)
Aug 11, 2017 7.936 8.252 7.891 8.162 395,539 +0.14(+1.69%)
Aug 10, 2017 8.117 8.117 7.846 8.026 455,918 -0.05(-0.56%)
Aug 09, 2017 8.117 8.117 7.801 8.071 978,570 -0.14(-1.65%)
Aug 08, 2017 8.207 8.342 8.117 8.207 651,116 +0.00(+0.00%)
Aug 07, 2017 8.342 8.432 8.117 8.207 362,315 -0.05(-0.55%)
Aug 04, 2017 8.207 8.410 8.117 8.252 678,525 +0.09(+1.11%)
Aug 03, 2017 8.252 8.342 8.071 8.162 742,776 -0.09(-1.09%)
Aug 02, 2017 8.162 8.297 7.981 8.252 361,287 +0.09(+1.11%)
Aug 01, 2017 8.026 8.342 8.004 8.162 412,856 +0.23(+2.84%)
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%)
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.