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 )

11.26 +0.38 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2015 4.888 4.915 4.663 4.744 452,011 -0.10(-2.05%)
Jun 29, 2015 4.978 5.086 4.825 4.843 219,825 -0.22(-4.28%)
Jun 26, 2015 4.906 5.095 4.870 5.059 2,229,841 +0.15(+3.12%)
Jun 25, 2015 5.077 5.077 4.897 4.906 548,498 -0.14(-2.86%)
Jun 24, 2015 5.122 5.149 5.005 5.050 942,378 -0.08(-1.58%)
Jun 23, 2015 5.131 5.222 5.077 5.131 573,690 +0.01(+0.18%)
Jun 22, 2015 5.159 5.199 5.105 5.122 179,249 -0.01(-0.18%)
Jun 19, 2015 5.240 5.249 5.113 5.131 209,660 -0.12(-2.23%)
Jun 18, 2015 5.149 5.249 5.104 5.249 216,681 +0.14(+2.65%)
Jun 17, 2015 5.059 5.149 4.960 5.113 178,697 +0.06(+1.25%)
Jun 16, 2015 5.159 5.159 4.960 5.050 124,128 -0.11(-2.10%)
Jun 15, 2015 5.131 5.195 4.987 5.159 172,629 +0.02(+0.35%)
Jun 12, 2015 5.195 5.204 5.086 5.140 72,722 -0.05(-1.04%)
Jun 11, 2015 5.330 5.371 5.059 5.195 254,206 -0.17(-3.19%)
Jun 10, 2015 5.231 5.411 5.195 5.366 346,159 +0.19(+3.66%)
Jun 09, 2015 5.204 5.294 5.149 5.177 112,538 -0.04(-0.69%)
Jun 08, 2015 5.222 5.240 5.159 5.213 91,673 +0.01(+0.17%)
Jun 05, 2015 5.249 5.285 5.195 5.204 88,169 -0.05(-0.86%)
Jun 04, 2015 5.294 5.312 5.168 5.249 246,472 -0.05(-0.85%)
Jun 03, 2015 5.068 5.312 4.996 5.294 277,803 +0.23(+4.63%)
Jun 02, 2015 4.897 5.113 4.852 5.059 272,091 +0.14(+2.94%)
Jun 01, 2015 4.969 5.014 4.852 4.915 393,681 -0.05(-1.09%)
May 29, 2015 4.825 5.005 4.780 4.969 526,617 +0.18(+3.77%)
May 28, 2015 4.762 4.834 4.690 4.789 475,022 +0.02(+0.38%)
May 27, 2015 4.879 4.879 4.744 4.771 209,708 -0.07(-1.49%)
May 26, 2015 4.753 4.879 4.699 4.843 321,222 +0.09(+1.90%)
May 22, 2015 4.825 4.753 4.753 4.753 337,976 -0.09(-1.86%)
May 21, 2015 4.879 4.890 4.816 4.843 215,219 -0.10(-2.01%)
May 20, 2015 4.699 4.951 4.699 4.942 308,459 +0.18(+3.79%)
May 19, 2015 4.834 4.852 4.626 4.762 422,472 -0.04(-0.75%)
May 18, 2015 4.834 4.933 4.789 4.798 363,396 -0.06(-1.30%)
May 15, 2015 4.825 4.915 4.735 4.861 289,650 +0.09(+1.89%)
May 14, 2015 4.951 5.014 4.735 4.771 510,429 -0.18(-3.64%)
May 13, 2015 4.960 5.303 4.744 4.951 1,361,338 -0.03(-0.54%)
May 12, 2015 5.068 5.303 4.951 4.978 1,030,656 -0.51(-9.36%)
May 11, 2015 5.709 5.799 5.456 5.492 411,857 -0.22(-3.79%)
May 08, 2015 5.790 5.826 5.510 5.709 452,261 -0.03(-0.47%)
May 07, 2015 5.754 5.844 5.655 5.736 175,926 +0.01(+0.16%)
May 06, 2015 5.943 5.952 5.627 5.727 361,275 -0.18(-3.05%)
May 05, 2015 5.826 5.925 5.826 5.907 381,461 +0.08(+1.39%)
May 04, 2015 5.528 5.862 5.528 5.826 380,510 +0.32(+5.73%)
May 01, 2015 5.447 5.519 5.402 5.510 123,259 +0.10(+1.83%)
Apr 30, 2015 5.447 5.558 5.366 5.411 505,594 -0.05(-0.99%)
Apr 29, 2015 5.600 5.636 5.447 5.465 301,588 -0.19(-3.35%)
Apr 28, 2015 5.582 5.682 5.546 5.655 215,771 +0.09(+1.62%)
Apr 27, 2015 5.664 5.664 5.519 5.564 247,927 +0.01(+0.16%)
Apr 24, 2015 5.465 5.655 5.465 5.555 663,558 +0.12(+2.16%)
Apr 23, 2015 5.330 5.465 5.303 5.438 588,632 +0.13(+2.38%)
Apr 22, 2015 5.222 5.330 5.096 5.312 346,045 +0.11(+2.08%)
Apr 21, 2015 5.186 5.231 5.104 5.204 198,088 -0.03(-0.52%)
Apr 20, 2015 5.258 5.267 5.095 5.231 195,266 +0.03(+0.52%)
Apr 17, 2015 5.303 5.352 5.149 5.204 380,338 -0.13(-2.37%)
Apr 16, 2015 5.276 5.357 5.258 5.330 271,261 +0.01(+0.17%)
Apr 15, 2015 5.330 5.366 5.177 5.321 354,663 -0.02(-0.34%)
Apr 14, 2015 5.140 5.348 5.059 5.339 269,151 +0.17(+3.32%)
Apr 13, 2015 5.267 5.267 4.969 5.168 473,822 -0.14(-2.55%)
Apr 10, 2015 5.483 5.494 5.213 5.303 494,664 -0.17(-3.13%)
Apr 09, 2015 5.429 5.682 5.384 5.474 1,285,936 +0.07(+1.34%)
Apr 08, 2015 5.231 5.443 5.177 5.402 741,828 +0.19(+3.63%)
Apr 07, 2015 5.168 5.231 5.032 5.213 455,667 +0.08(+1.58%)
Apr 06, 2015 4.996 5.222 4.920 5.131 619,366 +0.15(+3.08%)
Apr 02, 2015 4.771 4.978 4.978 4.978 565,954 +0.21(+4.35%)
Apr 01, 2015 4.464 4.870 4.329 4.771 2,115,503 +0.32(+7.30%)
Mar 31, 2015 4.455 4.527 4.248 4.446 585,791 -0.05(-1.00%)
Mar 30, 2015 4.491 4.563 4.455 4.491 304,879 -0.02(-0.40%)
Mar 27, 2015 4.617 4.644 4.410 4.509 375,128 -0.14(-2.91%)
Mar 26, 2015 4.681 4.681 4.527 4.644 322,756 -0.05(-1.15%)
Mar 25, 2015 4.717 4.735 4.581 4.699 411,984 +0.01(+0.19%)
Mar 24, 2015 4.590 4.717 4.518 4.690 384,265 +0.09(+1.96%)
Mar 23, 2015 4.275 4.663 4.275 4.599 1,005,070 +0.34(+8.05%)
Mar 20, 2015 4.374 4.428 4.248 4.257 862,086 -0.07(-1.67%)
Mar 19, 2015 4.302 4.419 4.139 4.329 794,655 -0.02(-0.42%)
Mar 18, 2015 4.509 4.635 4.338 4.347 949,295 -0.23(-4.93%)
Mar 17, 2015 3.833 4.852 3.743 4.572 3,123,337 +0.76(+19.86%)
Mar 16, 2015 3.941 3.941 3.707 3.815 708,282 +0.00(+0.00%)
Mar 13, 2015 3.923 3.923 3.743 3.815 1,107,533 -0.12(-2.98%)
Mar 12, 2015 3.716 3.941 3.716 3.932 736,008 +0.17(+4.56%)
Mar 11, 2015 3.959 3.995 3.689 3.761 866,690 -0.13(-3.25%)
Mar 10, 2015 4.148 4.185 3.878 3.887 903,097 -0.36(-8.49%)
Mar 09, 2015 4.653 4.681 4.148 4.248 1,573,715 -0.43(-9.25%)
Mar 06, 2015 4.726 4.726 4.626 4.681 467,298 -0.05(-0.95%)
Mar 05, 2015 4.888 4.888 4.653 4.726 807,901 -0.12(-2.42%)
Mar 04, 2015 4.897 5.014 4.762 4.843 1,044,861 -0.08(-1.65%)
Mar 03, 2015 4.780 5.014 4.780 4.924 913,853 +0.17(+3.61%)
Mar 02, 2015 4.780 4.834 4.653 4.753 333,271 +0.02(+0.38%)
Feb 27, 2015 4.825 4.888 4.690 4.735 338,334 -0.08(-1.69%)
Feb 26, 2015 4.735 4.933 4.717 4.816 564,472 +0.14(+2.89%)
Feb 25, 2015 4.626 4.753 4.617 4.681 391,349 +0.02(+0.39%)
Feb 24, 2015 4.690 4.798 4.599 4.663 543,774 -0.07(-1.52%)
Feb 23, 2015 4.906 4.906 4.699 4.735 263,300 -0.13(-2.60%)
Feb 20, 2015 5.014 5.086 4.843 4.861 172,708 -0.14(-2.88%)
Feb 19, 2015 4.996 5.312 4.960 5.005 634,904 +0.04(+0.73%)
Feb 18, 2015 4.780 4.987 4.780 4.969 404,327 +0.14(+2.80%)
Feb 17, 2015 4.681 4.879 4.663 4.834 354,317 +0.17(+3.68%)
Feb 13, 2015 4.708 4.663 4.663 4.663 448,971 -0.05(-1.15%)
Feb 12, 2015 4.717 4.906 4.608 4.717 579,257 -0.05(-0.95%)
Feb 11, 2015 5.231 5.249 4.726 4.762 666,683 -0.48(-9.12%)
Feb 10, 2015 5.321 5.348 5.195 5.240 292,012 -0.04(-0.68%)
Feb 09, 2015 5.249 5.348 5.249 5.276 260,829 +0.03(+0.52%)
Feb 06, 2015 5.195 5.276 5.195 5.249 290,247 +0.05(+0.87%)
Feb 05, 2015 5.140 5.276 5.140 5.204 388,339 +0.00(+0.00%)
Feb 04, 2015 5.204 5.294 5.114 5.204 632,499 +0.05(+0.87%)
Feb 03, 2015 5.086 5.249 5.014 5.159 451,308 +0.13(+2.51%)
Feb 02, 2015 4.969 5.131 4.906 5.032 310,195 +0.03(+0.54%)
Jan 30, 2015 5.050 5.095 4.978 5.005 240,987 -0.14(-2.63%)
Jan 29, 2015 5.059 5.186 4.987 5.140 361,978 +0.11(+2.15%)
Jan 28, 2015 5.159 5.186 4.956 5.032 262,408 -0.10(-1.93%)
Jan 27, 2015 4.870 5.177 4.870 5.131 445,792 +0.20(+4.02%)
Jan 26, 2015 4.798 4.987 4.753 4.933 226,564 +0.14(+2.82%)
Jan 23, 2015 5.014 5.068 4.780 4.798 203,704 -0.16(-3.27%)
Jan 22, 2015 4.942 5.095 4.942 4.960 499,383 +0.02(+0.37%)
Jan 21, 2015 4.735 5.059 4.735 4.942 1,352,074 +0.14(+2.81%)
Jan 20, 2015 4.599 4.834 4.590 4.807 848,629 +0.20(+4.31%)
Jan 16, 2015 4.563 4.672 4.559 4.608 572,910 +0.03(+0.59%)
Jan 15, 2015 4.590 4.653 4.536 4.581 557,944 -0.05(-1.17%)
Jan 14, 2015 4.644 4.654 4.554 4.635 1,079,186 -0.06(-1.34%)
Jan 13, 2015 4.572 4.726 4.428 4.699 1,167,986 +0.14(+2.96%)
Jan 12, 2015 4.699 4.780 4.545 4.563 415,886 -0.14(-2.88%)
Jan 09, 2015 4.915 4.915 4.690 4.699 683,868 -0.17(-3.52%)
Jan 08, 2015 4.879 4.951 4.852 4.870 397,952 +0.00(+0.00%)
Jan 07, 2015 4.870 4.933 4.852 4.870 353,193 +0.01(+0.19%)
Jan 06, 2015 4.996 5.041 4.861 4.861 226,744 -0.12(-2.36%)
Jan 05, 2015 4.915 5.005 4.861 4.978 684,289 +0.05(+1.10%)
Jan 02, 2015 4.924 5.005 4.861 4.924 184,089 +0.05(+0.92%)
Dec 31, 2014 4.861 4.879 4.879 4.879 834,627 +0.02(+0.37%)
Dec 30, 2014 4.915 5.023 4.861 4.861 329,220 -0.05(-1.10%)
Dec 29, 2014 4.852 4.960 4.852 4.915 439,646 +0.05(+0.93%)
Dec 26, 2014 4.870 4.897 4.843 4.870 334,709 +0.01(+0.19%)
Dec 24, 2014 4.861 4.861 4.861 4.861 205,358 +0.01(+0.19%)
Dec 23, 2014 4.780 4.951 4.753 4.852 742,062 +0.13(+2.86%)
Dec 22, 2014 4.735 5.047 4.681 4.717 1,452,510 +0.02(+0.38%)
Dec 19, 2014 4.753 4.824 4.610 4.699 938,892 -0.08(-1.68%)
Dec 18, 2014 4.860 4.967 4.744 4.779 723,518 -0.07(-1.47%)
Dec 17, 2014 4.851 4.904 4.779 4.851 738,766 +0.01(+0.18%)
Dec 16, 2014 4.993 5.047 4.771 4.842 626,394 -0.25(-4.90%)
Dec 15, 2014 5.315 5.350 5.083 5.092 536,917 -0.21(-4.03%)
Dec 12, 2014 5.359 5.386 5.127 5.306 744,086 -0.12(-2.30%)
Dec 11, 2014 5.529 5.796 5.350 5.430 2,470,493 -0.10(-1.77%)
Dec 10, 2014 5.493 5.613 5.484 5.529 1,708,939 +0.00(+0.00%)
Dec 09, 2014 5.591 5.591 5.466 5.529 689,263 -0.07(-1.27%)
Dec 08, 2014 5.725 5.751 5.555 5.600 676,049 -0.12(-2.03%)
Dec 05, 2014 5.546 5.734 5.546 5.716 281,014 +0.16(+2.89%)
Dec 04, 2014 5.520 5.600 5.439 5.555 372,281 +0.10(+1.80%)
Dec 03, 2014 5.422 5.546 5.386 5.457 818,508 +0.01(+0.16%)
Dec 02, 2014 5.591 5.633 5.368 5.448 454,383 -0.13(-2.40%)
Dec 01, 2014 5.885 5.885 5.448 5.582 655,195 -0.31(-5.30%)
Nov 28, 2014 5.751 5.894 5.727 5.894 279,340 +0.16(+2.80%)
Nov 26, 2014 5.529 5.734 5.734 5.734 366,156 +0.20(+3.54%)
Nov 25, 2014 5.502 5.573 5.422 5.537 804,031 +0.04(+0.65%)
Nov 24, 2014 5.618 5.707 5.457 5.502 420,800 -0.11(-1.91%)
Nov 21, 2014 5.564 5.751 5.529 5.609 231,343 +0.05(+0.96%)
Nov 20, 2014 5.475 5.582 5.475 5.555 183,948 +0.02(+0.32%)
Nov 19, 2014 5.555 5.600 5.279 5.537 633,819 -0.04(-0.80%)
Nov 18, 2014 5.582 5.725 5.551 5.582 405,982 -0.10(-1.73%)
Nov 17, 2014 5.876 5.974 5.671 5.680 368,971 -0.25(-4.21%)
Nov 14, 2014 5.912 5.974 5.858 5.930 200,152 -0.03(-0.45%)
Nov 13, 2014 5.885 6.126 5.885 5.957 487,649 +0.00(+0.00%)
Nov 12, 2014 5.725 5.974 5.618 5.957 264,573 +0.17(+2.93%)
Nov 11, 2014 6.064 6.081 5.760 5.787 589,805 -0.29(-4.84%)
Nov 10, 2014 6.019 6.126 5.930 6.081 375,566 +0.06(+1.04%)
Nov 07, 2014 5.787 6.055 5.743 6.019 634,651 +0.12(+2.12%)
Nov 06, 2014 6.171 6.312 5.876 5.894 648,823 -0.28(-4.48%)
Nov 05, 2014 5.751 6.206 5.546 6.171 1,178,191 +0.46(+8.12%)
Nov 04, 2014 5.092 5.796 4.869 5.707 2,599,397 +0.31(+5.79%)
Nov 03, 2014 5.484 5.511 5.359 5.395 438,617 -0.10(-1.79%)
Oct 31, 2014 5.422 5.573 5.359 5.493 469,467 +0.09(+1.65%)
Oct 30, 2014 5.306 5.413 5.306 5.404 228,929 +0.04(+0.66%)
Oct 29, 2014 5.546 5.600 5.306 5.368 624,359 -0.18(-3.22%)
Oct 28, 2014 5.404 5.618 5.404 5.546 444,604 +0.14(+2.64%)
Oct 27, 2014 5.457 5.529 5.279 5.404 1,302,570 -0.12(-2.26%)
Oct 24, 2014 5.413 5.609 5.413 5.529 295,349 +0.11(+1.97%)
Oct 23, 2014 5.350 5.444 5.172 5.422 345,478 +0.07(+1.33%)
Oct 22, 2014 5.573 5.689 5.261 5.350 470,305 -0.26(-4.61%)
Oct 21, 2014 5.448 5.653 5.359 5.609 687,056 +0.25(+4.66%)
Oct 20, 2014 5.529 5.546 5.306 5.359 782,677 -0.18(-3.22%)
Oct 17, 2014 5.315 5.569 5.299 5.537 584,608 +0.28(+5.25%)
Oct 16, 2014 4.931 5.323 4.904 5.261 1,855,877 +0.30(+6.11%)
Oct 15, 2014 5.020 5.020 4.842 4.958 750,959 -0.03(-0.54%)
Oct 14, 2014 4.886 5.065 4.851 4.985 651,666 +0.09(+1.82%)
Oct 13, 2014 5.020 5.038 4.815 4.895 880,593 -0.19(-3.68%)
Oct 10, 2014 5.181 5.332 5.083 5.083 651,768 -0.09(-1.72%)
Oct 09, 2014 5.297 5.315 5.172 5.172 1,132,552 -0.11(-2.03%)
Oct 08, 2014 5.520 5.573 5.270 5.279 1,359,670 -0.23(-4.21%)
Oct 07, 2014 5.618 5.666 5.502 5.511 640,766 -0.12(-2.06%)
Oct 06, 2014 5.662 5.716 5.609 5.627 825,716 +0.06(+1.12%)
Oct 03, 2014 5.529 5.582 5.492 5.564 568,908 +0.07(+1.30%)
Oct 02, 2014 5.520 5.564 5.350 5.493 1,032,380 +0.02(+0.33%)
Oct 01, 2014 5.350 5.734 5.350 5.475 2,110,083 +0.14(+2.68%)
Sep 30, 2014 5.261 5.359 5.225 5.332 590,362 +0.07(+1.36%)
Sep 29, 2014 5.350 5.350 5.190 5.261 727,158 -0.10(-1.83%)
Sep 26, 2014 5.216 5.368 5.199 5.359 596,039 +0.13(+2.56%)
Sep 25, 2014 5.270 5.368 5.172 5.225 1,228,613 -0.05(-1.01%)
Sep 24, 2014 5.243 5.315 5.234 5.279 452,722 -0.00(-0.01%)
Sep 23, 2014 5.235 5.323 5.173 5.279 968,696 +0.02(+0.34%)
Sep 22, 2014 5.385 5.394 5.147 5.262 976,475 -0.13(-2.45%)
Sep 19, 2014 5.500 5.500 5.368 5.394 1,116,353 -0.11(-2.08%)
Sep 18, 2014 5.500 5.597 5.482 5.509 925,516 -0.02(-0.32%)
Sep 17, 2014 5.562 5.621 5.482 5.526 1,178,532 -0.02(-0.32%)
Sep 16, 2014 5.685 5.747 5.429 5.544 1,171,904 -0.15(-2.64%)
Sep 15, 2014 5.774 5.774 5.650 5.694 702,387 -0.04(-0.62%)
Sep 12, 2014 5.685 5.730 5.641 5.730 1,247,899 +0.09(+1.56%)
Sep 11, 2014 5.650 5.774 5.526 5.641 1,297,825 -0.05(-0.93%)
Sep 10, 2014 5.853 5.897 5.606 5.694 2,018,857 -0.18(-3.01%)
Sep 09, 2014 6.003 6.003 5.827 5.871 540,888 -0.13(-2.21%)
Sep 08, 2014 5.959 6.074 5.862 6.003 1,307,443 +0.00(+0.00%)
Sep 05, 2014 6.189 6.204 5.986 6.003 1,712,604 -0.22(-3.55%)
Sep 04, 2014 6.224 6.286 6.180 6.224 428,755 +0.03(+0.43%)
Sep 03, 2014 6.295 6.348 6.197 6.197 744,712 -0.10(-1.54%)
Sep 02, 2014 6.356 6.445 6.286 6.295 783,138 -0.05(-0.83%)
Aug 29, 2014 6.286 6.348 6.348 6.348 501,232 +0.08(+1.27%)
Aug 28, 2014 6.268 6.277 6.233 6.268 573,144 +0.00(+0.00%)
Aug 27, 2014 6.268 6.356 6.242 6.268 817,812 -0.02(-0.28%)
Aug 26, 2014 6.268 6.400 6.250 6.286 1,733,133 -0.07(-1.11%)
Aug 25, 2014 6.471 6.471 6.374 6.356 1,689,772 -0.12(-1.91%)
Aug 22, 2014 6.612 6.612 6.471 6.480 857,238 -0.14(-2.13%)
Aug 21, 2014 6.860 6.895 6.577 6.621 1,428,088 -0.38(-5.42%)
Aug 20, 2014 7.027 7.054 6.895 7.001 336,108 -0.04(-0.50%)
Aug 19, 2014 7.010 7.063 6.974 7.036 452,091 +0.01(+0.13%)
Aug 18, 2014 6.824 7.054 6.771 7.027 482,277 +0.11(+1.53%)
Aug 15, 2014 7.018 7.089 6.913 6.921 443,932 -0.11(-1.51%)
Aug 14, 2014 7.027 7.089 7.027 7.027 593,308 -0.02(-0.25%)
Aug 13, 2014 7.018 7.186 6.886 7.045 795,357 +0.02(+0.25%)
Aug 12, 2014 7.071 7.133 7.018 7.027 859,918 -0.05(-0.75%)
Aug 11, 2014 7.063 7.199 7.010 7.080 988,877 +0.03(+0.38%)
Aug 08, 2014 7.257 7.327 7.037 7.054 1,124,666 -0.25(-3.39%)
Aug 07, 2014 7.486 7.628 7.266 7.301 1,721,438 -0.20(-2.71%)
Aug 06, 2014 7.451 7.681 7.451 7.504 1,801,696 -0.20(-2.63%)
Aug 05, 2014 8.325 8.634 7.504 7.707 2,879,645 -1.14(-12.87%)
Aug 04, 2014 9.049 9.049 8.758 8.846 652,694 -0.20(-2.24%)
Aug 01, 2014 9.137 9.199 9.014 9.049 699,025 -0.01(-0.10%)
Jul 31, 2014 9.270 9.278 8.996 9.058 649,386 -0.21(-2.29%)
Jul 30, 2014 9.252 9.305 9.128 9.270 385,374 +0.11(+1.16%)
Jul 29, 2014 8.784 9.217 8.766 9.164 443,256 +0.40(+4.53%)
Jul 28, 2014 8.731 8.837 8.678 8.766 302,605 +0.03(+0.30%)
Jul 25, 2014 8.510 8.758 8.510 8.740 230,409 +0.19(+2.17%)
Jul 24, 2014 8.440 8.616 8.360 8.555 219,490 +0.15(+1.79%)
Jul 23, 2014 8.343 8.466 8.254 8.404 2,313,132 +0.01(+0.11%)
Jul 22, 2014 8.475 8.572 8.299 8.396 1,141,388 -0.28(-3.26%)
Jul 21, 2014 8.890 8.925 8.608 8.678 544,498 -0.26(-2.87%)
Jul 18, 2014 9.075 9.084 8.890 8.934 274,626 -0.14(-1.56%)
Jul 17, 2014 9.102 9.126 9.049 9.075 316,000 -0.06(-0.68%)
Jul 16, 2014 9.093 9.217 9.067 9.137 461,877 -0.01(-0.10%)
Jul 15, 2014 9.376 9.376 9.075 9.146 592,671 -0.25(-2.63%)
Jul 14, 2014 9.455 9.561 9.349 9.393 1,100,343 -0.04(-0.47%)
Jul 11, 2014 9.499 9.632 9.367 9.437 405,023 -0.08(-0.83%)
Jul 10, 2014 9.693 9.701 9.464 9.517 383,132 -0.31(-3.14%)
Jul 09, 2014 9.817 9.896 9.667 9.826 795,133 +0.01(+0.09%)
Jul 08, 2014 9.742 9.835 9.640 9.817 266,364 +0.06(+0.63%)
Jul 07, 2014 9.817 9.879 9.658 9.755 336,300 -0.05(-0.54%)
Jul 03, 2014 9.755 9.808 9.808 9.808 189,392 +0.05(+0.54%)
Jul 02, 2014 9.817 9.852 9.676 9.755 460,419 -0.05(-0.54%)
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.