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 )

11.06 -0.11 (-0.94%)
Streaming Delayed Price Updated: 12:27 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 (%)
Dec 31, 2018 7.196 7.273 7.086 7.223 358,741 +0.05(+0.64%)
Dec 28, 2018 7.186 7.305 7.177 7.177 237,447 +0.04(+0.51%)
Dec 27, 2018 7.058 7.196 6.921 7.141 480,278 +0.02(+0.26%)
Dec 26, 2018 7.022 7.132 6.912 7.122 604,516 +0.13(+1.83%)
Dec 24, 2018 7.077 7.159 6.985 6.994 267,415 -0.12(-1.67%)
Dec 21, 2018 7.086 7.205 7.086 7.113 942,134 +0.05(+0.65%)
Dec 20, 2018 7.214 7.278 7.026 7.068 522,473 -0.12(-1.65%)
Dec 19, 2018 7.241 7.406 7.136 7.186 384,000 -0.05(-0.63%)
Dec 18, 2018 7.068 7.314 7.068 7.232 528,079 +0.18(+2.59%)
Dec 17, 2018 7.278 7.305 7.031 7.049 744,563 -0.27(-3.63%)
Dec 14, 2018 7.470 7.488 7.287 7.314 664,984 -0.18(-2.44%)
Dec 13, 2018 7.314 7.625 7.296 7.497 556,183 +0.23(+3.14%)
Dec 12, 2018 7.369 7.461 7.232 7.269 652,212 -0.02(-0.25%)
Dec 11, 2018 7.442 7.525 7.260 7.287 338,613 -0.08(-1.12%)
Dec 10, 2018 7.324 7.442 7.141 7.369 582,791 +0.04(+0.50%)
Dec 07, 2018 7.506 7.671 7.296 7.333 477,410 -0.17(-2.31%)
Dec 06, 2018 7.442 7.580 7.314 7.506 600,675 -0.08(-1.08%)
Dec 04, 2018 7.561 7.776 7.333 7.589 662,687 +0.03(+0.36%)
Dec 03, 2018 7.543 7.836 7.442 7.561 1,101,342 +0.02(+0.24%)
Nov 30, 2018 7.241 7.552 7.196 7.543 1,896,955 +0.26(+3.51%)
Nov 29, 2018 7.132 7.388 7.086 7.287 768,348 +0.18(+2.57%)
Nov 28, 2018 6.857 7.122 6.848 7.104 448,336 +0.24(+3.46%)
Nov 27, 2018 6.949 6.958 6.812 6.866 431,315 -0.06(-0.92%)
Nov 26, 2018 6.921 6.999 6.894 6.930 457,613 +0.03(+0.40%)
Nov 23, 2018 6.793 6.958 6.775 6.903 238,541 -0.03(-0.40%)
Nov 21, 2018 6.930 6.930 6.930 0 +0.05(+0.66%)
Nov 20, 2018 6.894 6.894 6.748 6.885 593,776 -0.05(-0.79%)
Nov 19, 2018 6.839 6.976 6.821 6.940 587,521 +0.08(+1.20%)
Nov 16, 2018 6.830 6.953 6.812 6.857 771,841 +0.02(+0.27%)
Nov 15, 2018 6.866 6.895 6.711 6.839 361,837 -0.08(-1.19%)
Nov 14, 2018 6.629 6.985 6.629 6.921 648,425 +0.40(+6.17%)
Nov 13, 2018 6.428 6.560 6.400 6.519 380,570 +0.07(+1.13%)
Nov 12, 2018 6.546 6.546 6.357 6.446 342,223 -0.11(-1.67%)
Nov 09, 2018 6.647 6.665 6.418 6.556 379,303 -0.11(-1.65%)
Nov 08, 2018 6.775 6.775 6.647 6.665 298,328 -0.13(-1.88%)
Nov 07, 2018 6.940 6.940 6.647 6.793 365,085 -0.11(-1.59%)
Nov 06, 2018 6.967 7.132 6.802 6.903 561,501 -0.09(-1.31%)
Nov 05, 2018 6.857 7.068 6.816 6.994 439,281 +0.13(+1.86%)
Nov 02, 2018 6.839 6.903 6.738 6.866 527,831 +0.05(+0.81%)
Nov 01, 2018 6.610 6.857 6.528 6.812 458,016 +0.22(+3.33%)
Oct 31, 2018 6.446 6.601 6.336 6.592 846,057 +0.19(+3.00%)
Oct 30, 2018 6.172 6.482 6.146 6.400 363,057 +0.21(+3.40%)
Oct 29, 2018 6.464 6.574 6.066 6.190 456,092 -0.16(-2.59%)
Oct 26, 2018 6.117 6.396 6.034 6.354 570,814 +0.19(+3.12%)
Oct 25, 2018 5.879 6.226 5.879 6.162 429,472 +0.31(+5.31%)
Oct 24, 2018 5.806 5.970 5.769 5.852 534,158 +0.02(+0.31%)
Oct 23, 2018 5.751 5.897 5.728 5.833 462,894 +0.03(+0.47%)
Oct 22, 2018 5.925 6.007 5.705 5.806 453,155 -0.07(-1.24%)
Oct 19, 2018 5.952 6.089 5.806 5.879 313,680 -0.06(-1.08%)
Oct 18, 2018 6.044 6.044 5.925 5.943 297,753 -0.11(-1.81%)
Oct 17, 2018 6.108 6.108 5.943 6.053 413,187 -0.10(-1.63%)
Oct 16, 2018 6.089 6.181 6.007 6.153 263,780 +0.10(+1.66%)
Oct 15, 2018 6.153 6.190 6.044 6.053 457,083 -0.10(-1.63%)
Oct 12, 2018 6.044 6.153 5.961 6.153 388,381 +0.20(+3.38%)
Oct 11, 2018 5.916 6.071 5.888 5.952 460,117 +0.03(+0.46%)
Oct 10, 2018 6.190 6.190 5.906 5.925 279,508 -0.28(-4.57%)
Oct 09, 2018 6.236 6.327 6.144 6.208 333,377 -0.04(-0.59%)
Oct 08, 2018 5.989 6.300 5.989 6.245 1,916,162 +0.36(+6.06%)
Oct 05, 2018 5.925 5.998 5.769 5.888 415,177 -0.05(-0.77%)
Oct 04, 2018 6.098 6.107 5.852 5.934 549,333 -0.18(-2.99%)
Oct 03, 2018 5.870 6.309 5.842 6.117 1,585,757 +0.27(+4.53%)
Oct 02, 2018 5.861 5.892 5.824 5.852 651,858 +0.04(+0.63%)
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.