Financial News

Arcos Dorados Holdings Inc (NY: ARCO )

11.12 +0.10 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 5.415 5.664 5.415 5.473 1,063,155 +0.04(+0.70%)
Apr 29, 2021 5.215 5.492 5.172 5.434 1,530,853 +0.27(+5.18%)
Apr 28, 2021 5.167 5.224 5.138 5.167 1,140,994 -0.01(-0.18%)
Apr 27, 2021 5.148 5.253 5.119 5.177 622,845 +0.06(+1.12%)
Apr 26, 2021 4.938 5.138 4.919 5.119 803,591 +0.20(+4.08%)
Apr 23, 2021 4.995 5.014 4.909 4.919 995,307 -0.13(-2.65%)
Apr 22, 2021 5.033 5.081 4.986 5.052 894,139 +0.00(+0.00%)
Apr 21, 2021 5.138 5.148 5.052 5.052 518,683 -0.11(-2.04%)
Apr 20, 2021 5.129 5.186 5.052 5.157 1,059,529 -0.02(-0.37%)
Apr 19, 2021 5.196 5.233 5.114 5.177 556,266 -0.01(-0.18%)
Apr 16, 2021 5.014 5.253 5.014 5.186 1,435,374 +0.17(+3.43%)
Apr 15, 2021 4.823 5.014 4.795 5.014 1,534,517 +0.23(+4.79%)
Apr 14, 2021 4.804 4.842 4.728 4.785 1,100,913 -0.03(-0.60%)
Apr 13, 2021 4.814 4.871 4.766 4.814 738,154 +0.02(+0.40%)
Apr 12, 2021 4.823 4.900 4.766 4.795 768,120 -0.04(-0.79%)
Apr 09, 2021 4.880 4.890 4.804 4.833 877,621 -0.07(-1.36%)
Apr 08, 2021 4.966 4.976 4.852 4.900 1,055,698 -0.08(-1.54%)
Apr 07, 2021 4.976 5.071 4.957 4.976 751,221 -0.02(-0.38%)
Apr 06, 2021 4.919 5.024 4.900 4.995 1,889,480 +0.08(+1.55%)
Apr 05, 2021 4.986 5.024 4.880 4.919 2,102,367 +0.01(+0.19%)
Apr 01, 2021 4.861 4.938 4.833 4.909 845,058 +0.05(+0.98%)
Mar 31, 2021 4.871 4.900 4.842 4.861 1,253,298 -0.01(-0.20%)
Mar 30, 2021 4.775 4.904 4.756 4.871 528,618 +0.05(+0.99%)
Mar 29, 2021 4.795 4.837 4.642 4.823 1,294,429 +0.02(+0.40%)
Mar 26, 2021 4.699 4.833 4.623 4.804 1,506,258 +0.14(+3.07%)
Mar 25, 2021 4.737 4.775 4.623 4.661 582,628 -0.11(-2.40%)
Mar 24, 2021 4.966 4.985 4.756 4.775 535,823 -0.15(-3.10%)
Mar 23, 2021 4.842 4.938 4.804 4.928 1,114,802 +0.04(+0.78%)
Mar 22, 2021 4.909 4.947 4.852 4.890 655,061 -0.02(-0.39%)
Mar 19, 2021 4.890 4.947 4.785 4.909 1,695,142 +0.02(+0.39%)
Mar 18, 2021 5.100 5.100 4.861 4.890 877,057 -0.20(-3.94%)
Mar 17, 2021 5.157 5.177 4.995 5.091 1,540,387 +0.07(+1.33%)
Mar 16, 2021 5.033 5.052 4.900 5.024 1,232,206 -0.01(-0.19%)
Mar 15, 2021 5.024 5.177 4.966 5.033 1,890,467 +0.08(+1.54%)
Mar 12, 2021 4.823 5.005 4.795 4.957 1,978,678 +0.11(+2.17%)
Mar 11, 2021 4.804 4.871 4.737 4.852 1,185,268 +0.10(+2.01%)
Mar 10, 2021 4.747 4.842 4.680 4.756 729,318 +0.03(+0.61%)
Mar 09, 2021 4.728 4.747 4.565 4.728 1,632,333 +0.07(+1.43%)
Mar 08, 2021 4.871 4.909 4.661 4.661 1,267,799 -0.22(-4.50%)
Mar 05, 2021 4.966 4.966 4.728 4.880 1,524,057 -0.04(-0.78%)
Mar 04, 2021 4.957 5.024 4.795 4.919 1,389,760 -0.03(-0.58%)
Mar 03, 2021 5.052 5.091 4.766 4.947 2,108,641 -0.09(-1.71%)
Mar 02, 2021 5.224 5.224 4.890 5.033 1,521,073 -0.21(-4.01%)
Mar 01, 2021 5.148 5.282 5.071 5.243 986,047 +0.21(+4.17%)
Feb 26, 2021 5.071 5.148 4.885 5.033 834,483 -0.04(-0.75%)
Feb 25, 2021 5.282 5.320 5.024 5.071 571,544 -0.22(-4.15%)
Feb 24, 2021 5.263 5.320 5.167 5.291 484,229 +0.04(+0.73%)
Feb 23, 2021 5.263 5.315 5.081 5.253 648,882 -0.05(-0.90%)
Feb 22, 2021 5.100 5.339 4.823 5.301 1,792,004 +0.17(+3.35%)
Feb 19, 2021 5.224 5.253 5.100 5.129 652,509 -0.10(-1.83%)
Feb 18, 2021 5.100 5.272 5.071 5.224 625,634 +0.11(+2.05%)
Feb 17, 2021 5.110 5.157 4.976 5.119 324,040 -0.01(-0.19%)
Feb 16, 2021 5.167 5.205 5.071 5.129 539,873 +0.00(+0.00%)
Feb 12, 2021 5.052 5.138 4.995 5.129 281,860 +0.06(+1.13%)
Feb 11, 2021 5.148 5.234 5.043 5.071 619,844 +0.01(+0.19%)
Feb 10, 2021 5.043 5.148 4.938 5.062 620,640 +0.05(+0.95%)
Feb 09, 2021 5.129 5.215 4.957 5.014 714,411 -0.12(-2.42%)
Feb 08, 2021 5.301 5.348 5.119 5.138 649,579 -0.11(-2.18%)
Feb 05, 2021 5.138 5.329 5.119 5.253 1,185,552 +0.16(+3.19%)
Feb 04, 2021 4.890 5.215 4.890 5.091 1,327,499 +0.20(+4.10%)
Feb 03, 2021 4.861 4.919 4.861 4.890 611,583 +0.06(+1.19%)
Feb 02, 2021 4.766 4.861 4.728 4.833 719,568 +0.11(+2.22%)
Feb 01, 2021 4.718 4.775 4.651 4.728 904,141 +0.01(+0.20%)
Jan 29, 2021 4.900 4.947 4.627 4.718 1,327,425 -0.19(-3.89%)
Jan 28, 2021 4.756 4.957 4.584 4.909 1,664,209 +0.07(+1.38%)
Jan 27, 2021 4.909 4.986 4.756 4.842 1,351,474 -0.13(-2.69%)
Jan 26, 2021 5.167 5.234 4.919 4.976 1,266,041 -0.14(-2.80%)
Jan 25, 2021 5.177 5.186 4.995 5.119 1,004,350 -0.13(-2.55%)
Jan 22, 2021 5.301 5.406 5.215 5.253 1,996,687 -0.10(-1.79%)
Jan 21, 2021 5.234 5.358 5.234 5.348 2,685,686 +0.16(+3.13%)
Jan 20, 2021 5.100 5.267 5.091 5.186 871,081 +0.10(+1.88%)
Jan 19, 2021 4.995 5.119 4.919 5.091 1,087,306 +0.12(+2.50%)
Jan 15, 2021 5.024 5.186 4.938 4.966 1,183,772 -0.10(-1.89%)
Jan 14, 2021 4.823 5.081 4.823 5.062 631,892 +0.24(+4.95%)
Jan 13, 2021 4.775 4.861 4.689 4.823 384,733 +0.04(+0.80%)
Jan 12, 2021 4.756 4.836 4.737 4.785 536,777 +0.03(+0.60%)
Jan 11, 2021 4.795 4.852 4.680 4.756 656,678 -0.11(-2.35%)
Jan 08, 2021 4.842 4.890 4.756 4.871 432,737 +0.05(+0.99%)
Jan 07, 2021 4.766 4.823 4.709 4.823 651,903 +0.14(+3.06%)
Jan 06, 2021 4.814 4.890 4.632 4.680 815,180 -0.11(-2.20%)
Jan 05, 2021 4.651 4.866 4.651 4.785 535,148 +0.13(+2.87%)
Jan 04, 2021 4.823 4.880 4.594 4.651 603,895 -0.15(-3.18%)
Dec 31, 2020 4.804 4.804 4.804 494,295 -0.04(-0.79%)
Dec 30, 2020 4.632 4.871 4.632 4.842 494,295 +0.21(+4.54%)
Dec 29, 2020 4.680 4.718 4.584 4.632 682,350 -0.03(-0.61%)
Dec 28, 2020 4.785 4.890 4.632 4.661 793,414 -0.11(-2.40%)
Dec 24, 2020 4.699 4.804 4.680 4.775 336,096 +0.11(+2.46%)
Dec 23, 2020 4.632 4.689 4.546 4.661 959,310 +0.08(+1.67%)
Dec 22, 2020 4.785 4.871 4.575 4.584 1,192,246 -0.16(-3.42%)
Dec 21, 2020 4.909 4.938 4.709 4.747 735,719 -0.24(-4.79%)
Dec 18, 2020 5.043 5.043 4.880 4.986 798,465 -0.06(-1.14%)
Dec 17, 2020 5.062 5.148 5.005 5.043 802,919 -0.01(-0.19%)
Dec 16, 2020 5.177 5.224 4.966 5.052 696,144 -0.08(-1.49%)
Dec 15, 2020 5.148 5.148 5.052 5.129 600,981 +0.07(+1.32%)
Dec 14, 2020 5.205 5.310 5.043 5.062 964,722 -0.05(-0.93%)
Dec 11, 2020 5.129 5.224 5.081 5.110 1,010,279 -0.07(-1.29%)
Dec 10, 2020 4.861 5.177 4.804 5.177 932,500 +0.32(+6.69%)
Dec 09, 2020 5.071 5.110 4.852 4.852 650,220 -0.22(-4.33%)
Dec 08, 2020 5.081 5.138 5.024 5.071 700,297 -0.04(-0.75%)
Dec 07, 2020 5.119 5.129 4.995 5.110 740,719 -0.01(-0.19%)
Dec 04, 2020 5.033 5.157 4.928 5.119 1,430,244 +0.20(+4.08%)
Dec 03, 2020 4.767 5.004 4.577 4.919 2,145,655 +0.24(+5.07%)
Dec 02, 2020 4.615 4.719 4.548 4.681 843,223 +0.04(+0.82%)
Dec 01, 2020 4.700 4.767 4.615 4.643 1,467,065 -0.04(-0.81%)
Nov 30, 2020 4.653 4.710 4.596 4.681 1,327,547 +0.03(+0.61%)
Nov 27, 2020 4.558 4.738 4.501 4.653 857,774 +0.11(+2.51%)
Nov 25, 2020 4.643 4.643 4.491 4.539 682,112 -0.09(-2.05%)
Nov 24, 2020 4.520 4.642 4.434 4.634 2,057,760 +0.21(+4.72%)
Nov 23, 2020 4.453 4.539 4.358 4.425 1,006,885 -0.01(-0.21%)
Nov 20, 2020 4.510 4.548 4.387 4.434 603,654 -0.10(-2.30%)
Nov 19, 2020 4.539 4.577 4.496 4.539 558,354 +0.02(+0.42%)
Nov 18, 2020 4.567 4.643 4.510 4.520 1,931,098 -0.02(-0.42%)
Nov 17, 2020 4.558 4.615 4.453 4.539 2,075,571 -0.05(-1.04%)
Nov 16, 2020 4.520 4.719 4.520 4.586 1,382,934 +0.15(+3.43%)
Nov 13, 2020 4.434 4.567 4.434 4.434 486,124 +0.02(+0.43%)
Nov 12, 2020 4.539 4.634 4.396 4.415 830,371 -0.18(-3.93%)
Nov 11, 2020 4.653 4.748 4.482 4.596 1,393,281 +0.15(+3.42%)
Nov 10, 2020 4.434 4.520 4.330 4.444 1,115,733 +0.03(+0.65%)
Nov 09, 2020 4.548 4.558 4.406 4.415 2,472,440 +0.29(+7.14%)
Nov 06, 2020 4.159 4.216 4.107 4.121 757,095 +0.00(+0.00%)
Nov 05, 2020 3.988 4.173 3.988 4.121 1,758,352 +0.15(+3.83%)
Nov 04, 2020 3.893 4.017 3.836 3.969 1,493,231 +0.08(+1.95%)
Nov 03, 2020 3.865 3.941 3.855 3.893 1,429,176 +0.06(+1.49%)
Nov 02, 2020 3.817 3.865 3.722 3.836 622,910 +0.02(+0.50%)
Oct 30, 2020 3.817 3.879 3.770 3.817 1,028,591 -0.02(-0.50%)
Oct 29, 2020 3.789 3.846 3.665 3.836 1,586,378 +0.04(+1.00%)
Oct 28, 2020 3.846 3.865 3.789 3.798 1,800,699 -0.07(-1.72%)
Oct 27, 2020 3.893 3.912 3.846 3.865 1,220,619 +0.00(+0.00%)
Oct 26, 2020 3.912 3.941 3.817 3.865 1,247,506 -0.05(-1.21%)
Oct 23, 2020 3.941 3.988 3.893 3.912 919,066 -0.01(-0.24%)
Oct 22, 2020 3.865 3.941 3.865 3.922 2,444,026 +0.08(+1.98%)
Oct 21, 2020 3.884 3.941 3.836 3.846 819,030 -0.04(-0.98%)
Oct 20, 2020 3.884 3.960 3.846 3.884 1,063,475 +0.00(+0.00%)
Oct 19, 2020 3.931 3.960 3.817 3.884 2,628,308 -0.02(-0.49%)
Oct 16, 2020 3.979 4.007 3.855 3.903 1,052,076 -0.06(-1.44%)
Oct 15, 2020 3.988 4.074 3.922 3.960 570,695 -0.08(-1.88%)
Oct 14, 2020 4.064 4.102 3.988 4.036 825,240 +0.06(+1.43%)
Oct 13, 2020 4.131 4.197 3.979 3.979 711,171 -0.17(-4.12%)
Oct 12, 2020 4.121 4.226 4.121 4.150 439,447 +0.05(+1.16%)
Oct 09, 2020 4.112 4.150 4.045 4.102 944,868 +0.00(+0.00%)
Oct 08, 2020 4.093 4.159 4.055 4.102 840,884 +0.08(+1.89%)
Oct 07, 2020 4.121 4.131 4.017 4.026 1,295,289 -0.01(-0.24%)
Oct 06, 2020 3.931 4.159 3.931 4.036 1,517,723 +0.10(+2.66%)
Oct 05, 2020 3.960 3.998 3.898 3.931 483,817 +0.00(+0.00%)
Oct 02, 2020 3.855 3.979 3.855 3.931 309,725 +0.01(+0.24%)
Oct 01, 2020 3.922 3.960 3.855 3.922 379,838 +0.03(+0.73%)
Sep 30, 2020 3.912 4.036 3.865 3.893 973,051 -0.01(-0.24%)
Sep 29, 2020 3.922 3.969 3.827 3.903 2,733,176 -0.04(-0.96%)
Sep 28, 2020 4.064 4.083 3.922 3.941 926,066 -0.05(-1.19%)
Sep 25, 2020 4.017 4.074 3.912 3.988 1,067,873 -0.03(-0.71%)
Sep 24, 2020 3.931 4.140 3.919 4.017 1,744,386 +0.14(+3.68%)
Sep 23, 2020 3.884 3.941 3.798 3.874 3,098,574 +0.03(+0.74%)
Sep 22, 2020 3.855 3.893 3.789 3.846 3,434,692 +0.00(+0.00%)
Sep 21, 2020 3.836 3.912 3.751 3.846 1,074,733 -0.09(-2.17%)
Sep 18, 2020 4.036 4.036 3.903 3.931 742,772 -0.12(-3.04%)
Sep 17, 2020 4.045 4.112 4.007 4.055 475,280 -0.04(-0.93%)
Sep 16, 2020 4.121 4.168 3.922 4.093 712,815 -0.02(-0.46%)
Sep 15, 2020 4.045 4.150 3.960 4.112 845,792 +0.08(+1.88%)
Sep 14, 2020 3.988 4.083 3.893 4.036 10,791,283 +0.07(+1.67%)
Sep 11, 2020 4.102 4.104 3.969 3.969 1,596,334 -0.13(-3.24%)
Sep 10, 2020 4.169 4.207 4.074 4.102 610,523 -0.06(-1.37%)
Sep 09, 2020 4.055 4.197 4.055 4.159 1,213,643 +0.10(+2.58%)
Sep 08, 2020 4.121 4.188 4.045 4.055 705,037 -0.13(-3.17%)
Sep 04, 2020 4.254 4.263 4.064 4.188 562,581 -0.03(-0.68%)
Sep 03, 2020 4.254 4.297 4.140 4.216 998,288 -0.04(-0.89%)
Sep 02, 2020 4.263 4.294 4.178 4.254 545,560 +0.01(+0.22%)
Sep 01, 2020 4.188 4.311 4.169 4.244 857,137 +0.02(+0.45%)
Aug 31, 2020 4.339 4.339 4.226 4.226 884,535 -0.11(-2.63%)
Aug 28, 2020 4.273 4.396 4.244 4.339 1,456,583 +0.08(+1.78%)
Aug 27, 2020 4.301 4.373 4.226 4.263 1,603,074 -0.01(-0.22%)
Aug 26, 2020 4.387 4.415 4.112 4.273 3,064,189 -0.09(-2.17%)
Aug 25, 2020 4.320 4.396 4.216 4.368 1,881,219 +0.12(+2.91%)
Aug 24, 2020 4.282 4.387 4.235 4.244 1,449,245 -0.02(-0.45%)
Aug 21, 2020 4.301 4.358 4.235 4.263 433,994 -0.04(-0.88%)
Aug 20, 2020 4.330 4.339 4.169 4.301 816,080 -0.08(-1.74%)
Aug 19, 2020 4.377 4.393 4.301 4.377 656,233 -0.04(-0.86%)
Aug 18, 2020 4.444 4.501 4.349 4.415 994,732 -0.05(-1.06%)
Aug 17, 2020 4.615 4.643 4.377 4.463 1,572,554 -0.14(-3.09%)
Aug 14, 2020 4.653 4.653 4.534 4.605 784,897 +0.01(+0.21%)
Aug 13, 2020 4.558 4.738 4.529 4.596 992,628 +0.07(+1.47%)
Aug 12, 2020 4.634 4.738 4.444 4.529 1,327,314 -0.09(-1.85%)
Aug 11, 2020 4.681 4.691 4.510 4.615 720,715 +0.14(+3.18%)
Aug 10, 2020 4.719 4.881 4.425 4.472 1,095,781 -0.18(-3.88%)
Aug 07, 2020 4.567 4.662 4.482 4.653 659,891 +0.07(+1.45%)
Aug 06, 2020 4.483 4.624 4.473 4.586 534,041 +0.10(+2.32%)
Aug 05, 2020 4.501 4.615 4.416 4.483 660,704 +0.03(+0.64%)
Aug 04, 2020 4.464 4.662 4.341 4.454 871,934 -0.02(-0.42%)
Aug 03, 2020 4.360 4.520 4.256 4.473 473,642 +0.08(+1.94%)
Jul 31, 2020 4.379 4.492 4.341 4.388 986,447 -0.07(-1.48%)
Jul 30, 2020 4.483 4.511 4.388 4.454 424,387 -0.05(-1.05%)
Jul 29, 2020 4.511 4.567 4.487 4.501 318,807 +0.01(+0.21%)
Jul 28, 2020 4.577 4.643 4.492 4.492 455,614 -0.12(-2.66%)
Jul 27, 2020 4.700 4.737 4.605 4.615 547,693 -0.07(-1.41%)
Jul 24, 2020 4.586 4.718 4.501 4.681 634,213 +0.05(+1.02%)
Jul 23, 2020 4.634 4.709 4.530 4.634 952,721 +0.00(+0.00%)
Jul 22, 2020 4.671 4.700 4.586 4.634 423,336 -0.05(-1.01%)
Jul 21, 2020 4.483 4.728 4.483 4.681 742,749 +0.22(+4.86%)
Jul 20, 2020 4.416 4.492 4.350 4.464 1,913,348 +0.01(+0.21%)
Jul 17, 2020 4.388 4.558 4.360 4.454 769,109 +0.10(+2.39%)
Jul 16, 2020 4.586 4.586 4.332 4.350 1,647,173 -0.25(-5.53%)
Jul 15, 2020 4.605 4.709 4.572 4.605 1,321,653 +0.09(+2.09%)
Jul 14, 2020 4.501 4.539 4.398 4.511 934,103 -0.02(-0.42%)
Jul 13, 2020 4.586 4.803 4.530 4.530 724,573 -0.06(-1.23%)
Jul 10, 2020 4.501 4.681 4.445 4.586 1,072,917 +0.04(+0.83%)
Jul 09, 2020 4.718 4.737 4.454 4.549 1,581,224 -0.19(-3.98%)
Jul 08, 2020 4.775 4.954 4.634 4.737 2,257,268 -0.06(-1.18%)
Jul 07, 2020 4.435 4.898 4.388 4.794 1,839,937 +0.31(+6.95%)
Jul 06, 2020 4.303 4.737 4.303 4.483 2,044,395 +0.25(+5.79%)
Jul 02, 2020 4.209 4.322 4.086 4.237 1,413,813 +0.22(+5.40%)
Jul 01, 2020 3.992 4.058 3.945 4.020 706,162 +0.07(+1.67%)
Jun 30, 2020 3.945 4.020 3.879 3.954 898,430 -0.03(-0.71%)
Jun 29, 2020 3.822 4.011 3.746 3.982 1,126,786 +0.23(+6.03%)
Jun 26, 2020 3.662 3.954 3.605 3.756 2,332,760 +0.09(+2.58%)
Jun 25, 2020 3.633 3.756 3.586 3.662 757,966 +0.03(+0.78%)
Jun 24, 2020 3.831 3.841 3.595 3.633 1,569,717 -0.24(-6.10%)
Jun 23, 2020 3.954 4.058 3.841 3.869 1,148,473 +0.01(+0.24%)
Jun 22, 2020 3.888 3.954 3.813 3.860 1,048,859 -0.07(-1.68%)
Jun 19, 2020 4.039 4.039 3.897 3.926 1,046,107 -0.01(-0.24%)
Jun 18, 2020 3.916 4.058 3.879 3.935 598,935 -0.02(-0.48%)
Jun 17, 2020 3.982 4.001 3.888 3.954 1,272,392 +0.00(+0.00%)
Jun 16, 2020 4.247 4.275 3.930 3.954 1,749,973 -0.02(-0.47%)
Jun 15, 2020 3.973 4.081 3.869 3.973 1,379,272 -0.16(-3.88%)
Jun 12, 2020 4.133 4.294 4.096 4.133 979,559 +0.20(+5.04%)
Jun 11, 2020 4.379 4.379 3.888 3.935 2,493,607 -0.58(-12.76%)
Jun 10, 2020 4.718 4.775 4.483 4.511 1,377,436 -0.22(-4.59%)
Jun 09, 2020 4.785 4.803 4.483 4.728 1,735,466 -0.11(-2.34%)
Jun 08, 2020 4.869 5.190 4.737 4.841 2,178,956 +0.42(+9.38%)
Jun 05, 2020 4.520 4.681 4.350 4.426 1,820,197 +0.09(+2.18%)
Jun 04, 2020 4.294 4.388 4.143 4.332 1,774,957 +0.08(+1.77%)
Jun 03, 2020 4.143 4.310 4.086 4.256 3,770,324 +0.28(+7.13%)
Jun 02, 2020 3.775 4.048 3.709 3.973 2,355,251 +0.28(+7.67%)
Jun 01, 2020 3.662 3.803 3.633 3.690 1,345,359 +0.03(+0.77%)
May 29, 2020 3.586 3.671 3.492 3.662 1,329,357 +0.06(+1.57%)
May 28, 2020 3.812 3.858 3.595 3.605 710,671 -0.17(-4.50%)
May 27, 2020 3.775 3.926 3.652 3.775 1,064,827 +0.18(+4.99%)
May 26, 2020 3.331 3.954 3.303 3.595 2,609,775 +0.35(+10.76%)
May 22, 2020 3.303 3.322 3.161 3.246 768,049 -0.08(-2.27%)
May 21, 2020 3.369 3.407 3.270 3.322 832,463 -0.02(-0.56%)
May 20, 2020 3.275 3.463 3.275 3.341 1,328,033 +0.08(+2.31%)
May 19, 2020 3.275 3.315 3.133 3.265 622,451 +0.02(+0.58%)
May 18, 2020 3.133 3.312 3.114 3.246 722,259 +0.25(+8.18%)
May 15, 2020 3.161 3.209 2.916 3.001 876,242 -0.06(-1.85%)
May 14, 2020 3.067 3.076 2.897 3.058 2,040,022 -0.10(-3.28%)
May 13, 2020 3.256 3.303 3.029 3.161 1,652,752 -0.24(-6.94%)
May 12, 2020 3.492 3.548 3.397 3.397 289,133 -0.08(-2.44%)
May 11, 2020 3.595 3.595 3.360 3.482 739,232 -0.10(-2.89%)
May 08, 2020 3.539 3.662 3.454 3.586 996,196 +0.12(+3.54%)
May 07, 2020 3.360 3.473 3.331 3.463 814,033 +0.08(+2.23%)
May 06, 2020 3.388 3.416 3.227 3.388 1,257,067 +0.06(+1.70%)
May 05, 2020 3.444 3.501 3.312 3.331 849,124 -0.06(-1.67%)
May 04, 2020 3.454 3.511 3.350 3.388 668,049 -0.13(-3.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback