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 )

10.45 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2016 2.543 2.552 2.363 2.489 526,190 -0.09(-3.50%)
Jan 29, 2016 2.561 2.669 2.498 2.579 194,414 +0.03(+1.06%)
Jan 28, 2016 2.615 2.678 2.489 2.552 257,637 -0.05(-2.08%)
Jan 27, 2016 2.552 2.642 2.543 2.606 131,592 +0.07(+2.85%)
Jan 26, 2016 2.516 2.561 2.480 2.534 196,970 +0.05(+1.81%)
Jan 25, 2016 2.534 2.669 2.471 2.489 379,715 -0.06(-2.47%)
Jan 22, 2016 2.426 2.597 2.426 2.552 307,722 +0.14(+5.99%)
Jan 21, 2016 2.417 2.494 2.363 2.408 139,603 -0.04(-1.48%)
Jan 20, 2016 2.507 2.507 2.273 2.444 372,201 -0.07(-2.87%)
Jan 19, 2016 2.345 2.552 2.345 2.516 540,750 +0.17(+7.31%)
Jan 15, 2016 2.444 2.345 2.345 2.345 480,019 -0.14(-5.80%)
Jan 14, 2016 2.435 2.623 2.381 2.489 480,916 +0.06(+2.60%)
Jan 13, 2016 2.525 2.624 2.390 2.426 335,495 -0.09(-3.58%)
Jan 12, 2016 2.778 2.778 2.453 2.516 380,923 -0.25(-9.12%)
Jan 11, 2016 2.823 2.841 2.706 2.769 525,186 -0.03(-0.97%)
Jan 08, 2016 2.787 2.841 2.769 2.796 375,033 +0.01(+0.32%)
Jan 07, 2016 2.886 2.886 2.751 2.787 323,656 -0.14(-4.63%)
Jan 06, 2016 2.886 2.949 2.805 2.922 419,657 -0.01(-0.31%)
Jan 05, 2016 2.832 2.940 2.791 2.931 666,784 +0.14(+5.18%)
Jan 04, 2016 2.742 2.796 2.742 2.787 170,985 -0.02(-0.64%)
Dec 31, 2015 2.814 2.805 2.805 2.805 248,492 -0.03(-0.96%)
Dec 30, 2015 2.841 2.931 2.805 2.832 353,785 +0.00(+0.00%)
Dec 29, 2015 2.751 2.895 2.696 2.832 467,501 +0.09(+3.29%)
Dec 28, 2015 2.769 2.796 2.706 2.742 240,949 -0.05(-1.94%)
Dec 24, 2015 2.796 2.796 2.796 2.796 104,674 +0.02(+0.65%)
Dec 23, 2015 2.742 2.940 2.742 2.778 363,731 -0.02(-0.65%)
Dec 22, 2015 2.841 2.841 2.733 2.796 253,344 -0.02(-0.64%)
Dec 21, 2015 2.841 2.859 2.742 2.814 408,190 -0.01(-0.32%)
Dec 18, 2015 2.814 2.841 2.742 2.823 506,557 -0.05(-1.88%)
Dec 17, 2015 2.859 2.904 2.814 2.877 246,920 +0.04(+1.27%)
Dec 16, 2015 2.796 2.895 2.778 2.841 337,557 +0.02(+0.64%)
Dec 15, 2015 2.742 2.823 2.742 2.823 250,442 +0.08(+2.96%)
Dec 14, 2015 2.760 2.796 2.733 2.742 352,193 -0.05(-1.94%)
Dec 11, 2015 2.886 2.895 2.742 2.796 386,970 -0.14(-4.62%)
Dec 10, 2015 2.940 2.976 2.868 2.931 297,913 -0.01(-0.31%)
Dec 09, 2015 2.823 2.958 2.823 2.940 394,014 +0.06(+2.19%)
Dec 08, 2015 2.850 2.958 2.834 2.877 487,690 -0.05(-1.85%)
Dec 07, 2015 3.174 3.256 2.823 2.931 636,650 -0.23(-7.14%)
Dec 04, 2015 3.156 3.165 3.075 3.156 214,901 +0.03(+0.86%)
Dec 03, 2015 3.355 3.364 3.111 3.129 395,868 -0.23(-6.97%)
Dec 02, 2015 3.400 3.400 3.310 3.364 218,324 -0.05(-1.58%)
Dec 01, 2015 3.553 3.553 3.346 3.418 432,984 -0.14(-3.81%)
Nov 30, 2015 3.346 3.580 3.229 3.553 1,015,401 +0.19(+5.63%)
Nov 27, 2015 3.427 3.436 3.355 3.364 411,999 -0.03(-0.80%)
Nov 25, 2015 3.265 3.391 3.391 3.391 371,795 +0.11(+3.30%)
Nov 24, 2015 3.391 3.391 3.147 3.283 578,892 -0.17(-4.96%)
Nov 23, 2015 3.039 3.472 3.021 3.454 1,902,065 +0.48(+16.06%)
Nov 20, 2015 2.769 3.021 2.769 2.976 1,245,064 +0.18(+6.45%)
Nov 19, 2015 2.715 2.841 2.660 2.796 670,670 +0.10(+3.68%)
Nov 18, 2015 2.507 2.706 2.498 2.696 351,921 +0.23(+9.52%)
Nov 17, 2015 2.534 2.557 2.435 2.462 332,896 -0.10(-3.87%)
Nov 16, 2015 2.579 2.606 2.489 2.561 368,549 -0.04(-1.39%)
Nov 13, 2015 2.642 2.642 2.588 2.597 302,803 -0.02(-0.69%)
Nov 12, 2015 2.706 2.706 2.588 2.615 463,817 -0.07(-2.68%)
Nov 11, 2015 2.715 2.760 2.660 2.687 344,121 -0.02(-0.67%)
Nov 10, 2015 2.769 2.814 2.696 2.706 284,870 -0.08(-2.91%)
Nov 09, 2015 2.859 2.886 2.769 2.787 407,482 -0.09(-3.14%)
Nov 06, 2015 2.859 2.904 2.841 2.877 482,032 +0.05(+1.92%)
Nov 05, 2015 2.706 2.859 2.678 2.823 580,263 +0.12(+4.33%)
Nov 04, 2015 2.868 2.931 2.642 2.706 924,230 -0.06(-2.28%)
Nov 03, 2015 2.841 2.868 2.742 2.769 371,713 -0.07(-2.54%)
Nov 02, 2015 2.805 2.877 2.787 2.841 450,908 +0.06(+2.27%)
Oct 30, 2015 2.760 2.872 2.669 2.778 761,713 +0.05(+1.99%)
Oct 29, 2015 2.922 2.940 2.696 2.724 402,788 -0.19(-6.50%)
Oct 28, 2015 2.895 2.999 2.823 2.913 936,786 +0.06(+2.22%)
Oct 27, 2015 2.886 2.886 2.687 2.850 962,209 -0.05(-1.56%)
Oct 26, 2015 2.976 2.976 2.886 2.895 545,607 -0.05(-1.83%)
Oct 23, 2015 2.976 2.985 2.859 2.949 1,040,225 -0.01(-0.30%)
Oct 22, 2015 2.922 3.057 2.895 2.958 758,049 +0.09(+3.14%)
Oct 21, 2015 2.805 2.877 2.769 2.868 3,101,480 +0.08(+2.91%)
Oct 20, 2015 2.606 2.796 2.606 2.787 571,107 +0.17(+6.55%)
Oct 19, 2015 2.543 2.669 2.489 2.615 787,689 +0.09(+3.57%)
Oct 16, 2015 2.363 2.561 2.327 2.525 1,658,434 +0.21(+8.95%)
Oct 15, 2015 2.426 2.471 2.318 2.318 651,040 -0.11(-4.46%)
Oct 14, 2015 2.435 2.435 2.417 2.426 866,176 -0.01(-0.37%)
Oct 13, 2015 2.426 2.435 2.417 2.435 1,059,133 +0.02(+0.75%)
Oct 12, 2015 2.426 2.435 2.354 2.417 435,094 -0.01(-0.37%)
Oct 09, 2015 2.435 2.561 2.390 2.426 3,042,311 -0.01(-0.37%)
Oct 08, 2015 2.417 2.444 2.417 2.435 921,125 +0.01(+0.37%)
Oct 07, 2015 2.435 2.453 2.417 2.426 938,830 -0.01(-0.37%)
Oct 06, 2015 2.408 2.453 2.390 2.435 689,815 +0.01(+0.37%)
Oct 05, 2015 2.435 2.462 2.381 2.426 1,880,199 +0.04(+1.51%)
Oct 02, 2015 2.363 2.480 2.363 2.390 2,102,907 -0.01(-0.38%)
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.