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: 7:00 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 (%)
Apr 30, 2014 8.044 8.434 7.983 7.983 1,618,035 -0.09(-1.09%)
Apr 29, 2014 8.351 8.412 8.062 8.071 1,081,080 -0.21(-2.54%)
Apr 28, 2014 8.526 8.526 8.281 8.281 603,754 -0.04(-0.42%)
Apr 25, 2014 8.325 8.474 8.202 8.316 752,531 +0.04(+0.42%)
Apr 24, 2014 8.377 8.456 8.220 8.281 377,686 -0.09(-1.05%)
Apr 23, 2014 8.412 8.491 8.325 8.369 243,500 -0.04(-0.52%)
Apr 22, 2014 8.535 8.561 8.377 8.412 673,078 -0.12(-1.44%)
Apr 21, 2014 8.737 8.737 8.535 8.535 203,330 -0.16(-1.81%)
Apr 17, 2014 8.640 8.693 8.693 8.693 864,092 +0.11(+1.22%)
Apr 16, 2014 8.421 8.649 8.413 8.588 279,339 +0.18(+2.08%)
Apr 15, 2014 8.588 8.684 8.348 8.412 385,918 -0.15(-1.74%)
Apr 14, 2014 8.710 8.851 8.483 8.561 524,339 -0.10(-1.11%)
Apr 11, 2014 8.991 8.991 8.526 8.658 573,630 -0.32(-3.61%)
Apr 10, 2014 8.982 9.306 8.912 8.982 768,110 +0.04(+0.49%)
Apr 09, 2014 8.938 9.026 8.754 8.938 580,798 +0.04(+0.39%)
Apr 08, 2014 8.921 9.157 8.886 8.903 515,627 -0.02(-0.20%)
Apr 07, 2014 8.964 9.157 8.859 8.921 727,640 -0.10(-1.07%)
Apr 04, 2014 9.140 9.219 8.973 9.017 850,098 -0.10(-1.06%)
Apr 03, 2014 9.096 9.192 9.017 9.113 646,066 +0.02(+0.19%)
Apr 02, 2014 8.982 9.113 8.912 9.096 394,446 +0.16(+1.76%)
Apr 01, 2014 8.851 8.982 8.824 8.938 529,081 +0.11(+1.19%)
Mar 31, 2014 8.851 8.868 8.719 8.833 509,106 +0.01(+0.10%)
Mar 28, 2014 8.763 8.851 8.754 8.824 387,895 +0.06(+0.70%)
Mar 27, 2014 8.719 8.877 8.658 8.763 680,287 -0.09(-0.99%)
Mar 26, 2014 8.588 8.851 8.588 8.851 625,864 +0.29(+3.38%)
Mar 25, 2014 8.675 8.719 8.400 8.561 383,282 +0.06(+0.72%)
Mar 24, 2014 8.763 8.763 8.325 8.500 1,339,926 -0.21(-2.41%)
Mar 21, 2014 8.493 8.730 8.449 8.710 1,430,795 +0.22(+2.56%)
Mar 20, 2014 8.440 8.649 8.240 8.493 685,999 +0.33(+4.06%)
Mar 19, 2014 8.797 8.797 8.127 8.162 1,333,007 -0.48(-5.54%)
Mar 18, 2014 8.597 8.806 8.527 8.641 813,777 +0.19(+2.27%)
Mar 17, 2014 8.406 8.580 8.353 8.449 361,947 +0.04(+0.52%)
Mar 14, 2014 8.406 8.580 8.371 8.406 765,099 +0.10(+1.26%)
Mar 13, 2014 8.623 8.623 8.223 8.301 858,747 -0.25(-2.95%)
Mar 12, 2014 8.353 8.693 8.327 8.554 1,865,187 +0.23(+2.72%)
Mar 11, 2014 8.101 8.484 8.075 8.327 1,998,705 +0.30(+3.69%)
Mar 10, 2014 8.179 8.179 7.935 8.031 618,185 -0.14(-1.71%)
Mar 07, 2014 8.083 8.179 7.953 8.170 787,974 +0.09(+1.08%)
Mar 06, 2014 7.979 8.318 7.926 8.083 1,614,588 +0.20(+2.54%)
Mar 05, 2014 7.892 7.926 7.831 7.883 380,068 +0.03(+0.44%)
Mar 04, 2014 7.787 7.918 7.752 7.848 599,758 +0.13(+1.69%)
Mar 03, 2014 7.595 7.804 7.500 7.717 3,345,094 +0.06(+0.80%)
Feb 28, 2014 7.909 8.014 7.613 7.656 1,497,171 -0.20(-2.55%)
Feb 27, 2014 7.787 8.101 7.717 7.857 1,478,617 +0.10(+1.23%)
Feb 26, 2014 7.839 7.892 7.726 7.761 1,697,565 -0.03(-0.34%)
Feb 25, 2014 7.770 8.014 7.761 7.787 2,693,635 +0.05(+0.68%)
Feb 24, 2014 7.609 7.787 7.587 7.735 7,551,339 +0.15(+1.95%)
Feb 21, 2014 7.665 7.683 7.561 7.587 778,599 -0.03(-0.34%)
Feb 20, 2014 7.622 7.691 7.552 7.613 1,548,904 +0.00(+0.00%)
Feb 19, 2014 7.639 7.665 7.578 7.613 693,870 -0.03(-0.34%)
Feb 18, 2014 7.709 7.770 7.456 7.639 1,034,700 -0.09(-1.13%)
Feb 14, 2014 7.578 7.726 7.726 7.726 767,934 +0.14(+1.84%)
Feb 13, 2014 7.613 7.648 7.404 7.587 2,082,290 -0.11(-1.47%)
Feb 12, 2014 7.822 7.857 7.578 7.700 744,908 -0.03(-0.34%)
Feb 11, 2014 7.796 7.804 7.569 7.726 2,478,715 -0.10(-1.23%)
Feb 10, 2014 7.770 7.839 7.665 7.822 1,886,112 +0.07(+0.90%)
Feb 07, 2014 7.804 7.918 7.717 7.752 916,830 -0.04(-0.56%)
Feb 06, 2014 7.622 7.883 7.613 7.796 1,261,255 +0.24(+3.23%)
Feb 05, 2014 7.543 7.592 7.359 7.552 1,010,786 +0.05(+0.70%)
Feb 04, 2014 7.352 7.561 7.352 7.500 1,605,806 +0.25(+3.49%)
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.