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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.676 7.860 7.624 7.799 804,071 -0.01(-0.11%)
May 29, 2014 7.930 7.966 7.746 7.808 565,874 -0.10(-1.22%)
May 28, 2014 7.790 7.948 7.711 7.904 584,637 +0.12(+1.58%)
May 27, 2014 7.624 7.790 7.589 7.782 623,772 +0.25(+3.26%)
May 23, 2014 7.536 7.536 7.536 7.536 398,267 -0.01(-0.12%)
May 22, 2014 7.457 7.641 7.457 7.545 337,040 -0.06(-0.81%)
May 21, 2014 7.633 7.676 7.536 7.606 508,953 -0.03(-0.34%)
May 20, 2014 7.624 7.676 7.580 7.633 277,649 +0.02(+0.23%)
May 19, 2014 7.668 7.668 7.536 7.615 420,753 -0.05(-0.69%)
May 16, 2014 8.176 8.211 7.608 7.668 623,925 +0.12(+1.63%)
May 15, 2014 7.580 7.597 7.519 7.545 503,549 -0.04(-0.46%)
May 14, 2014 7.633 7.711 7.545 7.580 442,037 -0.08(-1.03%)
May 13, 2014 7.615 7.834 7.589 7.659 458,790 +0.04(+0.58%)
May 12, 2014 7.519 7.676 7.519 7.615 1,230,409 +0.10(+1.28%)
May 09, 2014 7.449 7.519 7.449 7.519 352,836 +0.07(+0.94%)
May 08, 2014 7.387 7.519 7.387 7.449 671,760 -0.01(-0.12%)
May 07, 2014 7.606 7.676 7.238 7.457 1,338,558 -0.14(-1.85%)
May 06, 2014 7.887 7.974 7.545 7.597 1,132,240 -0.38(-4.73%)
May 05, 2014 8.027 8.062 7.913 7.974 632,019 -0.05(-0.66%)
May 02, 2014 7.983 8.088 7.983 8.027 879,449 +0.03(+0.33%)
May 01, 2014 7.983 8.132 7.922 8.001 1,425,109 +0.02(+0.22%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.