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
)
10.26
-0.02 (-0.19%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 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 (%)
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%)
Sep 01, 2023
9.883
9.912
9.606
9.774
692,628
+0.04(+0.41%)
Aug 31, 2023
10.04
10.12
9.725
9.735
1,547,330
-0.35(-3.42%)
Aug 30, 2023
10.07
10.14
10.04
10.08
1,149,362
+0.01(+0.10%)
Aug 29, 2023
9.892
10.13
9.892
10.07
2,989,321
+0.11(+1.09%)
Aug 28, 2023
9.873
10.00
9.863
9.961
646,866
+0.10(+1.00%)
Aug 25, 2023
9.774
9.961
9.730
9.863
1,021,359
+0.02(+0.20%)
Aug 24, 2023
10.21
10.23
9.828
9.843
986,190
-0.42(-4.13%)
Aug 23, 2023
9.863
10.43
9.853
10.27
1,507,506
+0.42(+4.31%)
Aug 22, 2023
9.883
9.947
9.804
9.843
971,716
+0.02(+0.20%)
Aug 21, 2023
9.754
9.878
9.715
9.823
824,715
+0.06(+0.61%)
Aug 18, 2023
9.616
9.848
9.291
9.764
1,131,349
+0.02(+0.20%)
Aug 17, 2023
10.14
10.46
9.715
9.744
2,861,797
-0.71(-6.79%)
Aug 16, 2023
10.49
10.59
10.44
10.45
619,407
-0.05(-0.47%)
Aug 15, 2023
10.70
10.70
10.49
10.50
409,491
-0.20(-1.84%)
Aug 14, 2023
10.86
10.88
10.57
10.70
664,173
-0.22(-1.99%)
Aug 11, 2023
10.71
10.94
10.71
10.92
825,317
+0.17(+1.56%)
Aug 10, 2023
10.59
10.82
10.53
10.75
911,881
+0.35(+3.32%)
Aug 09, 2023
10.65
10.66
10.33
10.41
793,547
-0.26(-2.40%)
Aug 08, 2023
10.55
10.69
10.54
10.66
611,836
+0.02(+0.19%)
Aug 07, 2023
10.68
10.74
10.55
10.64
690,355
+0.04(+0.37%)
Aug 04, 2023
10.62
10.83
10.59
10.60
642,387
-0.02(-0.19%)
Aug 03, 2023
10.61
10.77
10.54
10.62
1,170,881
-0.03(-0.28%)
Aug 02, 2023
10.86
10.88
10.51
10.65
921,333
-0.27(-2.44%)
Aug 01, 2023
11.07
11.17
10.84
10.92
708,206
-0.23(-2.03%)
Jul 31, 2023
11.09
11.17
11.01
11.14
683,669
+0.08(+0.71%)
Jul 28, 2023
11.28
11.28
11.02
11.07
700,851
-0.08(-0.71%)
Jul 27, 2023
11.14
11.31
11.08
11.14
1,949,256
+0.00(+0.00%)
Jul 26, 2023
10.99
11.16
10.98
11.14
964,601
+0.17(+1.53%)
Jul 25, 2023
11.01
11.10
10.86
10.98
1,068,077
+0.03(+0.27%)
Jul 24, 2023
10.51
10.97
10.47
10.95
1,622,382
+0.53(+5.11%)
Jul 21, 2023
10.43
10.47
10.34
10.42
701,296
+0.08(+0.76%)
Jul 20, 2023
10.35
10.38
10.24
10.34
547,629
-0.02(-0.19%)
Jul 19, 2023
10.40
10.52
10.24
10.36
609,466
-0.05(-0.47%)
Jul 18, 2023
10.28
10.49
10.17
10.41
1,245,695
+0.13(+1.25%)
Jul 17, 2023
10.20
10.37
10.15
10.28
1,075,750
+0.05(+0.48%)
Jul 14, 2023
10.51
10.51
10.16
10.23
819,026
-0.31(-2.90%)
Jul 13, 2023
10.33
10.66
10.29
10.53
1,477,440
+0.22(+2.10%)
Jul 12, 2023
10.72
10.82
10.24
10.32
4,984,670
-0.27(-2.52%)
Jul 11, 2023
10.60
10.61
10.30
10.58
2,304,269
-0.03(-0.28%)
Jul 10, 2023
10.32
10.67
10.31
10.61
2,740,840
+0.27(+2.57%)
Jul 07, 2023
10.04
10.37
10.03
10.35
1,735,856
+0.30(+2.94%)
Jul 06, 2023
10.12
10.40
9.971
10.05
3,316,905
-0.13(-1.26%)
Jul 05, 2023
9.991
10.19
9.991
10.18
1,259,399
+0.08(+0.78%)
Jul 03, 2023
10.07
10.12
9.957
10.10
542,812
-0.01(-0.10%)
Jun 30, 2023
9.971
10.15
9.947
10.11
1,865,177
+0.27(+2.71%)
Jun 29, 2023
9.715
9.863
9.715
9.843
1,459,663
+0.16(+1.63%)
Jun 28, 2023
9.892
9.892
9.656
9.685
1,138,000
-0.20(-2.00%)
Jun 27, 2023
9.814
9.942
9.730
9.883
1,962,267
+0.06(+0.60%)
Jun 26, 2023
9.814
10.06
9.537
9.823
2,813,607
+0.01(+0.10%)
Jun 23, 2023
9.439
9.862
9.439
9.814
3,802,472
+0.27(+2.79%)
Jun 22, 2023
9.350
9.690
9.266
9.547
3,028,044
+0.17(+1.79%)
Jun 21, 2023
9.311
9.537
9.272
9.380
1,956,935
+0.10(+1.06%)
Jun 20, 2023
8.928
9.380
8.928
9.281
1,528,188
+0.36(+4.07%)
Jun 16, 2023
9.183
9.183
8.899
8.918
856,216
-0.25(-2.68%)
Jun 15, 2023
9.026
9.193
9.026
9.164
1,670,778
+0.12(+1.30%)
Jun 14, 2023
8.899
9.056
8.860
9.046
1,562,229
+0.17(+1.88%)
Jun 13, 2023
8.889
8.943
8.850
8.879
1,480,469
+0.03(+0.33%)
Jun 12, 2023
8.820
8.878
8.791
8.850
723,773
+0.02(+0.22%)
Jun 09, 2023
8.840
8.948
8.781
8.830
699,159
+0.10(+1.12%)
Jun 08, 2023
8.771
8.909
8.722
8.732
1,011,681
-0.04(-0.45%)
Jun 07, 2023
8.830
9.003
8.742
8.771
718,689
-0.02(-0.22%)
Jun 06, 2023
8.595
8.801
8.546
8.791
841,292
+0.21(+2.40%)
Jun 05, 2023
8.604
8.654
8.516
8.585
655,942
-0.08(-0.91%)
Jun 02, 2023
8.703
8.757
8.614
8.663
832,398
+0.10(+1.15%)
Jun 01, 2023
8.320
8.641
8.320
8.565
1,106,371
+0.27(+3.31%)
May 31, 2023
8.546
8.555
8.163
8.291
4,343,043
-0.29(-3.43%)
May 30, 2023
8.742
8.781
8.418
8.585
1,363,278
-0.14(-1.57%)
May 26, 2023
8.555
8.761
8.531
8.722
1,194,835
+0.25(+2.89%)
May 25, 2023
8.546
8.644
8.467
8.477
1,005,275
-0.07(-0.80%)
May 24, 2023
8.457
8.575
8.330
8.546
1,115,920
+0.05(+0.58%)
May 23, 2023
8.801
8.801
8.477
8.497
830,933
-0.32(-3.67%)
May 22, 2023
8.889
8.938
8.811
8.820
703,740
-0.02(-0.22%)
May 19, 2023
9.017
9.017
8.801
8.840
1,445,776
-0.12(-1.31%)
May 18, 2023
8.997
9.085
8.771
8.958
1,494,398
+0.03(+0.33%)
May 17, 2023
8.732
9.026
8.585
8.928
3,117,343
+0.69(+8.33%)
May 16, 2023
8.241
8.423
8.232
8.241
936,016
-0.07(-0.83%)
May 15, 2023
8.320
8.374
8.183
8.310
837,137
-0.01(-0.12%)
May 12, 2023
8.340
8.398
8.187
8.320
981,378
-0.02(-0.24%)
May 11, 2023
8.379
8.389
8.197
8.340
1,298,687
-0.09(-1.05%)
May 10, 2023
8.251
8.438
8.208
8.428
858,885
+0.23(+2.75%)
May 09, 2023
8.183
8.261
8.124
8.202
374,837
+0.01(+0.12%)
May 08, 2023
8.192
8.290
8.138
8.192
540,828
+0.04(+0.48%)
May 05, 2023
7.849
8.197
7.780
8.153
871,664
+0.34(+4.40%)
May 04, 2023
7.800
7.820
7.628
7.810
795,136
+0.04(+0.51%)
May 03, 2023
7.712
7.805
7.677
7.771
571,480
+0.01(+0.13%)
May 02, 2023
7.800
7.829
7.663
7.761
577,354
-0.05(-0.63%)
May 01, 2023
7.780
7.932
7.721
7.810
349,071
+0.02(+0.25%)
Apr 28, 2023
7.712
7.834
7.677
7.790
717,318
+0.03(+0.38%)
Apr 27, 2023
7.712
7.820
7.653
7.761
773,363
+0.08(+1.02%)
Apr 26, 2023
7.761
7.810
7.648
7.682
699,509
-0.07(-0.89%)
Apr 25, 2023
7.849
7.888
7.692
7.751
605,195
-0.13(-1.62%)
Apr 24, 2023
7.761
8.094
7.746
7.878
976,895
+0.20(+2.55%)
Apr 21, 2023
7.790
7.800
7.623
7.682
498,700
-0.12(-1.51%)
Apr 20, 2023
7.790
7.888
7.680
7.800
508,610
-0.02(-0.25%)
Apr 19, 2023
7.977
7.981
7.751
7.820
861,790
-0.16(-1.97%)
Apr 18, 2023
7.927
8.138
7.888
7.977
1,334,742
+0.05(+0.62%)
Apr 17, 2023
7.682
7.937
7.653
7.927
1,091,062
+0.35(+4.66%)
Apr 14, 2023
7.329
7.623
7.322
7.574
994,904
+0.22(+2.93%)
Apr 13, 2023
7.329
7.378
7.300
7.358
1,175,088
+0.04(+0.54%)
Apr 12, 2023
7.378
7.476
7.265
7.319
1,234,011
+0.02(+0.27%)
Apr 11, 2023
7.123
7.358
7.084
7.300
788,166
+0.23(+3.19%)
Apr 10, 2023
6.946
7.094
6.907
7.074
845,514
+0.09(+1.26%)
Apr 06, 2023
7.025
7.064
6.883
6.986
861,258
-0.05(-0.70%)
Apr 05, 2023
7.123
7.147
6.917
7.035
922,648
-0.08(-1.10%)
Apr 04, 2023
7.466
7.466
7.054
7.113
846,546
-0.34(-4.61%)
Apr 03, 2023
7.574
7.596
7.407
7.457
488,282
-0.11(-1.43%)
Mar 31, 2023
7.584
7.633
7.506
7.564
593,303
+0.06(+0.78%)
Mar 30, 2023
7.545
7.594
7.457
7.506
479,777
+0.03(+0.39%)
Mar 29, 2023
7.407
7.483
7.388
7.476
417,194
+0.09(+1.20%)
Mar 28, 2023
7.270
7.486
7.270
7.388
801,371
+0.15(+2.03%)
Mar 27, 2023
7.260
7.306
7.115
7.241
658,081
+0.03(+0.41%)
Mar 24, 2023
7.241
7.319
7.128
7.211
865,870
-0.10(-1.34%)
Mar 23, 2023
7.621
7.709
7.251
7.309
776,289
-0.25(-3.35%)
Mar 22, 2023
7.602
7.689
7.514
7.563
435,804
+0.00(+0.00%)
Mar 21, 2023
7.534
7.665
7.524
7.563
775,791
+0.05(+0.65%)
Mar 20, 2023
7.641
7.699
7.490
7.514
516,338
-0.10(-1.28%)
Mar 17, 2023
7.602
7.680
7.514
7.612
1,133,909
-0.13(-1.64%)
Mar 16, 2023
7.485
7.738
7.358
7.738
757,787
+0.11(+1.40%)
Mar 15, 2023
8.001
8.163
7.017
7.631
2,204,238
-0.19(-2.49%)
Mar 14, 2023
7.670
7.933
7.670
7.826
803,417
+0.18(+2.29%)
Mar 13, 2023
7.553
7.685
7.514
7.650
1,549,459
-0.01(-0.13%)
Mar 10, 2023
7.855
7.884
7.612
7.660
840,739
-0.22(-2.84%)
Mar 09, 2023
8.245
8.255
7.875
7.884
480,752
-0.33(-4.03%)
Mar 08, 2023
8.040
8.225
8.021
8.216
771,770
+0.19(+2.43%)
Mar 07, 2023
8.079
8.118
7.962
8.021
407,820
-0.08(-0.96%)
Mar 06, 2023
8.089
8.235
8.055
8.099
557,918
+0.02(+0.24%)
Mar 03, 2023
8.001
8.089
7.982
8.079
626,514
+0.08(+0.97%)
Mar 02, 2023
7.992
8.079
7.972
8.001
678,501
-0.04(-0.48%)
Mar 01, 2023
8.079
8.079
7.899
8.040
640,491
-0.01(-0.12%)
Feb 28, 2023
7.962
8.070
7.943
8.050
1,091,509
+0.10(+1.23%)
Feb 27, 2023
8.138
8.216
7.943
7.953
442,611
-0.15(-1.81%)
Feb 24, 2023
8.284
8.284
8.001
8.099
673,121
-0.23(-2.81%)
Feb 23, 2023
8.323
8.430
8.235
8.333
862,746
+0.02(+0.23%)
Feb 22, 2023
8.157
8.362
8.157
8.313
1,320,661
+0.15(+1.79%)
Feb 21, 2023
8.216
8.294
8.157
8.167
685,499
-0.12(-1.41%)
Feb 17, 2023
8.235
8.372
8.187
8.284
424,636
+0.02(+0.24%)
Feb 16, 2023
8.225
8.381
8.177
8.264
921,578
+0.00(+0.00%)
Feb 15, 2023
8.118
8.274
8.118
8.264
685,025
+0.12(+1.44%)
Feb 14, 2023
8.060
8.240
8.027
8.148
522,826
+0.07(+0.84%)
Feb 13, 2023
7.962
8.128
7.953
8.079
469,041
+0.14(+1.72%)
Feb 10, 2023
7.943
8.000
7.891
7.943
375,582
+0.03(+0.37%)
Feb 09, 2023
8.196
8.206
7.845
7.914
673,013
-0.24(-2.99%)
Feb 08, 2023
8.216
8.250
8.065
8.157
403,691
-0.10(-1.18%)
Feb 07, 2023
8.372
8.372
8.099
8.255
661,655
-0.14(-1.63%)
Feb 06, 2023
8.284
8.542
8.255
8.391
1,044,391
+0.20(+2.50%)
Feb 03, 2023
8.031
8.250
8.031
8.187
830,505
+0.20(+2.56%)
Feb 02, 2023
8.274
8.274
7.914
7.982
1,457,763
-0.32(-3.87%)
Feb 01, 2023
8.255
8.391
8.162
8.303
678,426
+0.02(+0.24%)
Jan 31, 2023
8.235
8.357
8.196
8.284
552,768
+0.12(+1.43%)
Jan 30, 2023
8.381
8.416
8.167
8.167
457,989
-0.29(-3.46%)
Jan 27, 2023
8.537
8.596
8.420
8.459
361,571
-0.11(-1.25%)
Jan 26, 2023
8.771
8.771
8.552
8.567
623,620
-0.20(-2.33%)
Jan 25, 2023
8.625
8.810
8.461
8.771
714,502
+0.09(+1.01%)
Jan 24, 2023
8.567
8.810
8.381
8.684
832,095
+0.21(+2.53%)
Jan 23, 2023
8.518
8.630
8.440
8.469
1,446,106
+0.00(+0.00%)
Jan 20, 2023
8.362
8.508
8.347
8.469
470,749
+0.13(+1.52%)
Jan 19, 2023
8.372
8.391
8.216
8.342
418,608
+0.00(+0.00%)
Jan 18, 2023
8.391
8.469
8.245
8.342
572,933
-0.01(-0.12%)
Jan 17, 2023
8.508
8.557
8.303
8.352
566,035
-0.16(-1.83%)
Jan 13, 2023
8.264
8.586
8.264
8.508
953,871
+0.22(+2.71%)
Jan 12, 2023
8.352
8.372
8.157
8.284
845,025
-0.09(-1.05%)
Jan 11, 2023
8.109
8.508
8.089
8.372
2,063,525
+0.25(+3.12%)
Jan 10, 2023
7.943
8.128
7.933
8.118
897,346
+0.17(+2.08%)
Jan 09, 2023
7.982
8.089
7.887
7.953
331,353
+0.02(+0.25%)
Jan 06, 2023
7.709
7.962
7.664
7.933
1,275,236
+0.27(+3.56%)
Jan 05, 2023
7.524
7.689
7.485
7.660
648,476
+0.05(+0.64%)
Jan 04, 2023
7.602
7.728
7.582
7.612
861,994
+0.03(+0.39%)
Jan 03, 2023
8.148
8.187
7.563
7.582
883,646
-0.57(-6.94%)
Dec 30, 2022
8.128
8.201
8.060
8.148
366,504
+0.01(+0.12%)
Dec 29, 2022
8.060
8.182
8.026
8.138
461,301
+0.15(+1.83%)
Dec 28, 2022
7.953
8.040
7.889
7.992
836,957
+0.06(+0.74%)
Dec 27, 2022
8.128
8.128
7.904
7.933
574,182
-0.18(-2.16%)
Dec 23, 2022
7.758
8.109
7.680
8.109
949,275
+0.34(+4.39%)
Dec 22, 2022
7.826
7.943
7.680
7.767
880,459
-0.08(-0.99%)
Dec 21, 2022
7.632
7.962
7.632
7.845
1,410,567
+0.23(+3.06%)
Dec 20, 2022
7.622
8.001
7.535
7.612
1,628,081
-0.11(-1.38%)
Dec 19, 2022
7.331
7.782
7.302
7.719
1,405,374
+0.40(+5.44%)
Dec 16, 2022
7.321
7.379
7.273
7.321
1,968,004
-0.01(-0.13%)
Dec 15, 2022
7.282
7.462
7.214
7.331
1,378,483
+0.00(+0.00%)
Dec 14, 2022
7.195
7.350
7.078
7.331
1,540,219
+0.13(+1.75%)
Dec 13, 2022
7.263
7.321
7.146
7.205
1,346,147
+0.06(+0.82%)
Dec 12, 2022
7.088
7.243
6.947
7.146
1,034,434
+0.10(+1.38%)
Dec 09, 2022
7.059
7.146
7.001
7.049
347,722
-0.05(-0.68%)
Dec 08, 2022
7.224
7.248
7.044
7.098
470,684
-0.11(-1.48%)
Dec 07, 2022
7.146
7.311
7.137
7.205
469,318
-0.02(-0.27%)
Dec 06, 2022
7.292
7.292
7.141
7.224
452,364
-0.01(-0.13%)
Dec 05, 2022
7.350
7.360
7.127
7.234
794,994
-0.13(-1.71%)
Dec 02, 2022
7.088
7.583
7.088
7.360
1,384,706
+0.23(+3.27%)
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.