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 )

10.80 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
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.