Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.810 -0.100 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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, 2015 2.809 2.800 2.800 2.800 248,950 -0.03(-0.96%)
Dec 30, 2015 2.836 2.926 2.800 2.827 354,437 +0.00(+0.00%)
Dec 29, 2015 2.746 2.890 2.692 2.827 468,362 +0.09(+3.29%)
Dec 28, 2015 2.764 2.791 2.701 2.737 241,393 -0.05(-1.94%)
Dec 24, 2015 2.791 2.791 2.791 2.791 104,867 +0.02(+0.65%)
Dec 23, 2015 2.737 2.935 2.737 2.773 364,401 -0.02(-0.65%)
Dec 22, 2015 2.836 2.836 2.728 2.791 253,811 -0.02(-0.64%)
Dec 21, 2015 2.836 2.854 2.737 2.809 408,942 -0.01(-0.32%)
Dec 18, 2015 2.809 2.836 2.737 2.818 507,490 -0.05(-1.88%)
Dec 17, 2015 2.854 2.899 2.809 2.872 247,376 +0.04(+1.27%)
Dec 16, 2015 2.791 2.890 2.773 2.836 338,180 +0.02(+0.64%)
Dec 15, 2015 2.737 2.818 2.737 2.818 250,904 +0.08(+2.96%)
Dec 14, 2015 2.755 2.791 2.728 2.737 352,842 -0.05(-1.94%)
Dec 11, 2015 2.881 2.890 2.737 2.791 387,683 -0.14(-4.62%)
Dec 10, 2015 2.935 2.971 2.863 2.926 298,462 -0.01(-0.31%)
Dec 09, 2015 2.818 2.953 2.818 2.935 394,740 +0.06(+2.19%)
Dec 08, 2015 2.845 2.953 2.828 2.872 488,588 -0.05(-1.85%)
Dec 07, 2015 3.169 3.250 2.818 2.926 637,823 -0.23(-7.14%)
Dec 04, 2015 3.151 3.160 3.070 3.151 215,297 +0.03(+0.86%)
Dec 03, 2015 3.349 3.358 3.106 3.124 396,598 -0.23(-6.97%)
Dec 02, 2015 3.394 3.394 3.304 3.358 218,727 -0.05(-1.58%)
Dec 01, 2015 3.547 3.547 3.340 3.412 433,782 -0.14(-3.81%)
Nov 30, 2015 3.340 3.574 3.223 3.547 1,017,272 +0.19(+5.63%)
Nov 27, 2015 3.421 3.430 3.349 3.358 412,758 -0.03(-0.80%)
Nov 25, 2015 3.259 3.385 3.385 3.385 372,480 +0.11(+3.30%)
Nov 24, 2015 3.385 3.385 3.142 3.277 579,959 -0.17(-4.96%)
Nov 23, 2015 3.034 3.466 3.016 3.448 1,905,570 +0.48(+16.06%)
Nov 20, 2015 2.764 3.016 2.764 2.971 1,247,359 +0.18(+6.45%)
Nov 19, 2015 2.710 2.836 2.656 2.791 671,906 +0.10(+3.68%)
Nov 18, 2015 2.502 2.701 2.493 2.692 352,570 +0.23(+9.52%)
Nov 17, 2015 2.530 2.552 2.430 2.457 333,509 -0.10(-3.87%)
Nov 16, 2015 2.575 2.602 2.485 2.557 369,228 -0.04(-1.39%)
Nov 13, 2015 2.638 2.638 2.584 2.593 303,361 -0.02(-0.69%)
Nov 12, 2015 2.701 2.701 2.584 2.611 464,672 -0.07(-2.68%)
Nov 11, 2015 2.710 2.755 2.656 2.683 344,755 -0.02(-0.67%)
Nov 10, 2015 2.764 2.809 2.692 2.701 285,395 -0.08(-2.91%)
Nov 09, 2015 2.854 2.881 2.764 2.782 408,233 -0.09(-3.13%)
Nov 06, 2015 2.854 2.899 2.836 2.872 482,921 +0.05(+1.92%)
Nov 05, 2015 2.701 2.854 2.674 2.818 581,332 +0.12(+4.33%)
Nov 04, 2015 2.863 2.926 2.638 2.701 925,933 -0.06(-2.28%)
Nov 03, 2015 2.836 2.863 2.737 2.764 372,398 -0.07(-2.54%)
Nov 02, 2015 2.800 2.872 2.782 2.836 451,739 +0.06(+2.27%)
Oct 30, 2015 2.755 2.867 2.665 2.773 763,117 +0.05(+1.99%)
Oct 29, 2015 2.917 2.935 2.692 2.719 403,530 -0.19(-6.50%)
Oct 28, 2015 2.890 2.993 2.818 2.908 938,513 +0.06(+2.22%)
Oct 27, 2015 2.881 2.881 2.683 2.845 963,982 -0.05(-1.56%)
Oct 26, 2015 2.971 2.971 2.881 2.890 546,612 -0.05(-1.83%)
Oct 23, 2015 2.971 2.980 2.854 2.944 1,042,142 -0.01(-0.30%)
Oct 22, 2015 2.917 3.052 2.890 2.953 759,446 +0.09(+3.14%)
Oct 21, 2015 2.800 2.872 2.764 2.863 3,107,196 +0.08(+2.91%)
Oct 20, 2015 2.602 2.791 2.602 2.782 572,159 +0.17(+6.55%)
Oct 19, 2015 2.539 2.665 2.485 2.611 789,140 +0.09(+3.57%)
Oct 16, 2015 2.358 2.557 2.322 2.521 1,661,490 +0.21(+8.95%)
Oct 15, 2015 2.421 2.466 2.313 2.313 652,240 -0.11(-4.46%)
Oct 14, 2015 2.430 2.430 2.412 2.421 867,772 -0.01(-0.37%)
Oct 13, 2015 2.421 2.430 2.412 2.430 1,061,085 +0.02(+0.75%)
Oct 12, 2015 2.421 2.430 2.349 2.412 435,896 -0.01(-0.37%)
Oct 09, 2015 2.430 2.557 2.385 2.421 3,047,918 -0.01(-0.37%)
Oct 08, 2015 2.412 2.439 2.412 2.430 922,822 +0.01(+0.37%)
Oct 07, 2015 2.430 2.448 2.412 2.421 940,560 -0.01(-0.37%)
Oct 06, 2015 2.403 2.448 2.385 2.430 691,087 +0.01(+0.37%)
Oct 05, 2015 2.430 2.457 2.376 2.421 1,883,664 +0.04(+1.51%)
Oct 02, 2015 2.358 2.475 2.358 2.385 2,106,782 -0.01(-0.38%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.