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, 2022 7.347 7.470 7.205 7.404 991,954 +0.09(+1.30%)
May 27, 2022 7.243 7.413 7.215 7.309 845,631 +0.14(+1.98%)
May 26, 2022 6.931 7.243 6.902 7.167 1,272,959 +0.11(+1.61%)
May 25, 2022 6.997 7.224 6.997 7.054 727,232 +0.02(+0.27%)
May 24, 2022 7.073 7.196 6.931 7.035 901,112 -0.06(-0.80%)
May 23, 2022 7.252 7.319 7.016 7.091 1,028,452 -0.06(-0.79%)
May 20, 2022 7.309 7.423 7.063 7.148 1,253,391 -0.07(-0.92%)
May 19, 2022 7.091 7.338 7.054 7.215 1,644,263 +0.02(+0.26%)
May 18, 2022 7.574 7.678 7.082 7.196 3,775,068 +0.11(+1.60%)
May 17, 2022 6.788 7.546 6.684 7.082 3,393,390 +0.35(+5.20%)
May 16, 2022 6.628 6.751 6.590 6.732 703,505 +0.14(+2.16%)
May 13, 2022 6.486 6.713 6.419 6.590 707,791 +0.23(+3.57%)
May 12, 2022 6.457 6.523 6.249 6.362 658,220 -0.08(-1.18%)
May 11, 2022 6.448 6.713 6.277 6.438 1,503,549 -0.02(-0.29%)
May 10, 2022 6.239 6.523 6.164 6.457 1,097,104 +0.29(+4.76%)
May 09, 2022 6.457 6.505 6.078 6.164 994,713 -0.39(-5.92%)
May 06, 2022 6.741 6.793 6.533 6.552 655,072 -0.28(-4.16%)
May 05, 2022 6.987 7.016 6.751 6.836 973,925 -0.23(-3.22%)
May 04, 2022 6.987 7.077 6.665 7.063 922,898 +0.08(+1.08%)
May 03, 2022 6.807 7.101 6.741 6.987 700,104 +0.22(+3.22%)
May 02, 2022 6.817 6.931 6.561 6.770 910,143 -0.09(-1.38%)
Apr 29, 2022 6.978 7.082 6.822 6.864 779,782 -0.10(-1.49%)
Apr 28, 2022 6.987 7.082 6.817 6.968 1,329,626 -0.03(-0.41%)
Apr 27, 2022 6.968 7.063 6.893 6.997 544,138 +0.00(+0.00%)
Apr 26, 2022 7.120 7.120 6.921 6.997 593,808 -0.20(-2.76%)
Apr 25, 2022 6.968 7.224 6.959 7.196 1,234,543 +0.20(+2.84%)
Apr 22, 2022 7.262 7.262 6.968 6.997 691,835 -0.35(-4.77%)
Apr 21, 2022 7.555 7.574 7.319 7.347 535,445 -0.15(-2.02%)
Apr 20, 2022 7.470 7.622 7.442 7.499 738,747 +0.21(+2.86%)
Apr 19, 2022 7.319 7.432 7.172 7.290 659,544 +0.09(+1.32%)
Apr 18, 2022 7.196 7.319 7.125 7.196 718,433 +0.00(+0.00%)
Apr 14, 2022 7.499 7.508 7.110 7.196 638,578 -0.33(-4.40%)
Apr 13, 2022 7.252 7.546 7.233 7.527 1,082,708 +0.29(+4.06%)
Apr 12, 2022 7.338 7.480 7.167 7.233 623,877 -0.09(-1.16%)
Apr 11, 2022 7.480 7.527 7.300 7.319 861,526 -0.19(-2.52%)
Apr 08, 2022 7.574 7.650 7.461 7.508 1,124,568 -0.01(-0.13%)
Apr 07, 2022 7.480 7.641 7.480 7.518 763,788 +0.04(+0.51%)
Apr 06, 2022 7.357 7.593 7.205 7.480 776,960 +0.08(+1.02%)
Apr 05, 2022 7.697 7.792 7.404 7.404 850,446 -0.27(-3.58%)
Apr 04, 2022 7.565 7.678 7.375 7.678 980,013 -0.04(-0.49%)
Apr 01, 2022 7.792 7.835 7.669 7.716 528,268 +0.02(+0.25%)
Mar 31, 2022 7.764 7.891 7.688 7.697 604,033 -0.05(-0.61%)
Mar 30, 2022 7.726 7.906 7.674 7.745 573,325 +0.03(+0.37%)
Mar 29, 2022 7.773 7.991 7.669 7.716 873,782 -0.01(-0.12%)
Mar 28, 2022 7.783 7.839 7.603 7.726 969,703 -0.07(-0.85%)
Mar 25, 2022 7.432 7.792 7.394 7.792 1,195,267 +0.42(+5.65%)
Mar 24, 2022 7.724 7.818 7.310 7.375 1,767,960 +0.01(+0.13%)
Mar 23, 2022 7.375 7.521 7.324 7.366 606,225 -0.04(-0.51%)
Mar 22, 2022 7.394 7.460 7.206 7.404 660,800 +0.03(+0.38%)
Mar 21, 2022 7.573 7.658 7.211 7.375 971,642 -0.20(-2.61%)
Mar 18, 2022 7.121 7.583 7.121 7.573 2,541,068 +0.46(+6.49%)
Mar 17, 2022 7.055 7.272 7.008 7.112 1,548,940 +0.07(+0.94%)
Mar 16, 2022 7.065 7.065 6.909 7.046 1,366,357 +0.13(+1.91%)
Mar 15, 2022 6.876 6.980 6.867 6.914 1,079,649 +0.03(+0.41%)
Mar 14, 2022 6.970 6.970 6.782 6.886 905,392 -0.03(-0.41%)
Mar 11, 2022 7.055 7.065 6.905 6.914 494,625 -0.09(-1.34%)
Mar 10, 2022 6.923 7.065 7.008 836,125 +0.00(+0.00%)
Mar 09, 2022 6.886 7.032 6.839 7.008 1,196,046 +0.23(+3.33%)
Mar 08, 2022 6.631 6.886 6.547 6.782 1,280,088 +0.16(+2.42%)
Mar 07, 2022 6.970 7.027 6.485 6.622 1,976,708 -0.42(-6.02%)
Mar 04, 2022 7.187 7.197 6.980 7.046 2,209,603 -0.26(-3.61%)
Mar 03, 2022 7.357 7.413 7.211 7.310 2,079,874 -0.02(-0.26%)
Mar 02, 2022 7.479 7.479 7.131 7.328 1,892,224 -0.14(-1.89%)
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.