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 31, 2019 5.782 6.076 5.782 5.975 391,189 +0.15(+2.52%)
May 30, 2019 5.773 5.984 5.773 5.828 729,558 +0.06(+1.12%)
May 29, 2019 5.800 5.874 5.644 5.764 629,841 -0.07(-1.26%)
May 28, 2019 5.773 5.994 5.718 5.837 3,531,111 +0.05(+0.79%)
May 24, 2019 5.681 5.828 5.589 5.791 652,489 +0.12(+2.11%)
May 23, 2019 5.699 5.773 5.580 5.672 590,207 -0.12(-2.06%)
May 22, 2019 5.754 5.865 5.699 5.791 334,879 +0.04(+0.64%)
May 21, 2019 5.534 5.800 5.442 5.754 736,077 +0.25(+4.51%)
May 20, 2019 5.543 5.617 5.451 5.506 470,376 -0.06(-0.99%)
May 17, 2019 5.699 5.764 5.534 5.561 557,956 -0.18(-3.20%)
May 16, 2019 5.920 5.966 5.718 5.745 565,163 -0.18(-3.10%)
May 15, 2019 5.994 6.242 5.863 5.929 598,380 -0.06(-1.07%)
May 14, 2019 6.150 6.223 5.957 5.994 360,066 -0.14(-2.25%)
May 13, 2019 6.122 6.131 5.902 6.131 622,030 -0.10(-1.62%)
May 10, 2019 6.223 6.297 6.187 6.232 549,688 -0.05(-0.73%)
May 09, 2019 6.288 6.416 6.260 6.278 539,334 -0.08(-1.30%)
May 08, 2019 6.278 6.398 6.278 6.361 650,080 +0.06(+1.02%)
May 07, 2019 6.389 6.416 6.242 6.297 417,065 -0.16(-2.42%)
May 06, 2019 6.361 6.527 6.306 6.453 487,337 +0.01(+0.14%)
May 03, 2019 6.334 6.545 6.334 6.444 936,526 +0.17(+2.79%)
May 02, 2019 6.297 6.315 6.187 6.269 422,830 -0.03(-0.44%)
May 01, 2019 6.380 6.435 6.187 6.297 500,722 -0.12(-1.86%)
Apr 30, 2019 6.407 6.531 6.352 6.416 618,254 +0.01(+0.14%)
Apr 29, 2019 6.251 6.426 6.237 6.407 706,173 +0.15(+2.35%)
Apr 26, 2019 6.214 6.334 6.187 6.260 621,377 +0.02(+0.29%)
Apr 25, 2019 6.269 6.361 6.021 6.242 615,821 -0.09(-1.45%)
Apr 24, 2019 6.545 6.563 6.278 6.334 519,575 -0.24(-3.64%)
Apr 23, 2019 6.435 6.711 6.435 6.573 393,962 +0.15(+2.29%)
Apr 22, 2019 6.407 6.472 6.398 6.426 377,558 +0.05(+0.72%)
Apr 18, 2019 6.398 6.444 6.150 6.380 509,438 -0.02(-0.29%)
Apr 17, 2019 6.508 6.534 6.389 6.398 417,693 -0.09(-1.42%)
Apr 16, 2019 6.462 6.540 6.416 6.490 284,581 +0.01(+0.14%)
Apr 15, 2019 6.462 6.527 6.435 6.481 203,176 +0.05(+0.71%)
Apr 12, 2019 6.462 6.517 6.398 6.435 281,860 -0.05(-0.71%)
Apr 11, 2019 6.508 6.563 6.444 6.481 274,472 -0.05(-0.70%)
Apr 10, 2019 6.527 6.563 6.472 6.527 249,913 +0.00(+0.00%)
Apr 09, 2019 6.508 6.609 6.481 6.527 371,690 -0.02(-0.28%)
Apr 08, 2019 6.278 6.591 6.232 6.545 475,670 +0.21(+3.34%)
Apr 05, 2019 6.233 6.379 6.169 6.334 577,235 +0.13(+2.06%)
Apr 04, 2019 6.124 6.334 6.069 6.206 562,829 +0.05(+0.89%)
Apr 03, 2019 6.388 6.452 6.103 6.151 571,337 -0.23(-3.58%)
Apr 02, 2019 6.534 6.571 6.270 6.379 516,096 -0.17(-2.65%)
Apr 01, 2019 6.534 6.617 6.492 6.553 503,203 +0.01(+0.14%)
Mar 29, 2019 6.607 6.653 6.407 6.544 520,476 -0.05(-0.83%)
Mar 28, 2019 6.315 6.639 6.297 6.598 761,343 +0.33(+5.24%)
Mar 27, 2019 6.826 6.909 6.206 6.270 1,306,594 -0.56(-8.16%)
Mar 26, 2019 6.963 7.118 6.799 6.826 696,352 -0.24(-3.36%)
Mar 25, 2019 7.182 7.283 7.018 7.064 332,426 -0.15(-2.03%)
Mar 22, 2019 7.365 7.411 7.191 7.210 137,515 -0.26(-3.54%)
Mar 21, 2019 7.520 7.538 7.338 7.474 287,407 -0.05(-0.61%)
Mar 20, 2019 7.520 7.602 7.520 7.520 172,630 -0.05(-0.72%)
Mar 19, 2019 7.666 7.712 7.538 7.575 246,939 -0.08(-1.07%)
Mar 18, 2019 7.557 7.666 7.502 7.657 144,586 +0.12(+1.57%)
Mar 15, 2019 7.630 7.698 7.347 7.538 960,087 -0.07(-0.96%)
Mar 14, 2019 7.547 7.648 7.511 7.611 305,725 +0.07(+0.97%)
Mar 13, 2019 7.465 7.611 7.420 7.538 391,837 +0.07(+0.98%)
Mar 12, 2019 7.392 7.511 7.383 7.465 287,938 +0.09(+1.24%)
Mar 11, 2019 7.347 7.429 7.319 7.374 269,510 +0.06(+0.87%)
Mar 08, 2019 7.237 7.328 7.191 7.310 220,682 +0.02(+0.25%)
Mar 07, 2019 7.374 7.411 7.191 7.292 306,737 -0.09(-1.24%)
Mar 06, 2019 7.411 7.474 7.356 7.383 317,194 -0.03(-0.37%)
Mar 05, 2019 7.365 7.438 7.319 7.411 146,444 +0.02(+0.25%)
Mar 04, 2019 7.374 7.465 7.264 7.392 200,783 +0.00(+0.00%)
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.