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 (%)
Jul 31, 2018 6.337 6.383 6.337 6.337 243,870 +0.00(+0.00%)
Jul 30, 2018 6.337 6.383 6.292 6.337 544,054 +0.00(+0.00%)
Jul 27, 2018 6.337 6.383 6.292 6.337 276,475 +0.05(+0.72%)
Jul 26, 2018 6.292 6.428 6.247 6.292 691,818 +0.00(+0.00%)
Jul 25, 2018 6.337 6.428 6.247 6.292 423,038 -0.05(-0.71%)
Jul 24, 2018 6.383 6.428 6.292 6.337 940,509 +0.00(+0.00%)
Jul 23, 2018 6.428 6.473 6.292 6.337 785,494 -0.14(-2.10%)
Jul 20, 2018 6.473 6.640 6.383 6.473 795,754 +0.09(+1.42%)
Jul 19, 2018 6.518 6.518 6.383 6.383 835,799 -0.14(-2.08%)
Jul 18, 2018 6.609 6.609 6.383 6.518 1,534,356 -0.05(-0.69%)
Jul 17, 2018 6.745 6.790 6.428 6.564 905,924 -0.18(-2.68%)
Jul 16, 2018 6.473 6.790 6.428 6.745 556,713 +0.23(+3.47%)
Jul 13, 2018 6.428 6.564 6.383 6.518 580,024 +0.05(+0.70%)
Jul 12, 2018 6.473 6.518 6.428 6.473 717,131 +0.00(+0.00%)
Jul 11, 2018 6.564 6.564 6.428 6.473 202,180 -0.09(-1.38%)
Jul 10, 2018 6.518 6.654 6.473 6.564 272,538 +0.09(+1.40%)
Jul 09, 2018 6.473 6.564 6.473 6.473 267,488 +0.00(+0.00%)
Jul 06, 2018 6.337 6.518 6.337 6.473 350,438 +0.18(+2.88%)
Jul 05, 2018 6.337 6.428 6.201 6.292 346,791 +0.00(+0.00%)
Jul 03, 2018 6.292 6.292 6.292 0 +0.05(+0.72%)
Jul 02, 2018 6.292 6.292 6.201 6.247 248,527 -0.05(-0.72%)
Jun 29, 2018 6.201 6.337 6.156 6.292 764,249 +0.09(+1.46%)
Jun 28, 2018 6.156 6.292 6.111 6.201 764,500 +0.05(+0.74%)
Jun 27, 2018 6.473 6.518 6.111 6.156 1,143,217 -0.32(-4.90%)
Jun 26, 2018 6.564 6.564 6.473 6.473 470,529 -0.05(-0.69%)
Jun 25, 2018 6.564 6.654 6.473 6.518 414,299 -0.05(-0.69%)
Jun 22, 2018 6.518 6.609 6.428 6.564 417,573 +0.09(+1.40%)
Jun 21, 2018 6.518 6.861 6.428 6.473 817,819 +0.00(+0.00%)
Jun 20, 2018 6.473 6.609 6.428 6.473 746,189 +0.05(+0.70%)
Jun 19, 2018 6.337 6.541 6.247 6.428 605,825 +0.09(+1.43%)
Jun 18, 2018 6.609 6.609 6.201 6.337 1,573,687 -0.36(-5.41%)
Jun 15, 2018 6.745 6.337 6.699 1,344,006 +0.23(+3.50%)
Jun 14, 2018 6.518 6.631 6.383 6.473 865,432 -0.05(-0.69%)
Jun 13, 2018 6.699 6.745 6.518 6.518 558,365 -0.18(-2.70%)
Jun 12, 2018 6.654 6.790 6.609 6.699 475,863 +0.09(+1.37%)
Jun 11, 2018 6.654 6.699 6.518 6.609 767,829 -0.05(-0.68%)
Jun 08, 2018 6.699 6.699 6.383 6.654 1,881,507 +0.14(+2.08%)
Jun 07, 2018 7.016 7.016 6.292 6.518 1,505,345 -0.54(-7.69%)
Jun 06, 2018 7.197 7.062 1,067,004 +0.09(+1.30%)
Jun 05, 2018 6.835 7.084 6.835 6.971 543,683 +0.14(+1.99%)
Jun 04, 2018 6.745 7.039 6.745 6.835 563,621 +0.09(+1.34%)
Jun 01, 2018 6.745 6.926 6.654 6.745 439,675 +0.05(+0.68%)
May 31, 2018 6.745 6.835 6.654 6.699 528,999 +0.00(+0.00%)
May 30, 2018 6.609 6.790 6.564 6.699 590,322 +0.05(+0.68%)
May 29, 2018 7.016 7.016 6.609 6.654 1,628,858 -0.36(-5.16%)
May 25, 2018 7.016 7.016 7.016 0 +0.14(+1.97%)
May 24, 2018 6.971 7.424 6.790 6.880 2,536,053 -0.09(-1.30%)
May 23, 2018 6.835 7.107 6.745 6.971 2,426,916 +0.18(+2.67%)
May 22, 2018 6.564 6.971 6.564 6.790 1,103,313 +0.23(+3.45%)
May 21, 2018 6.383 6.745 6.383 6.564 565,593 +0.18(+2.84%)
May 18, 2018 6.428 6.654 6.315 6.383 1,703,257 -0.09(-1.40%)
May 17, 2018 6.654 6.682 6.292 6.473 2,125,060 -0.23(-3.38%)
May 16, 2018 6.699 6.880 6.631 6.699 3,394,952 +0.00(+0.00%)
May 15, 2018 6.926 7.062 6.586 6.699 2,933,932 -0.32(-4.52%)
May 14, 2018 7.288 7.378 6.971 7.016 2,362,443 -0.36(-4.91%)
May 11, 2018 7.695 7.786 7.333 7.378 1,155,862 -0.32(-4.12%)
May 10, 2018 7.559 7.786 7.514 7.695 710,589 +0.14(+1.80%)
May 09, 2018 7.514 7.781 7.469 7.559 1,756,052 +0.23(+3.09%)
May 08, 2018 7.876 7.967 7.197 7.333 2,763,430 -0.54(-6.90%)
May 07, 2018 8.057 8.102 7.831 7.876 608,920 -0.14(-1.69%)
May 04, 2018 7.876 8.148 7.831 8.012 804,613 +0.18(+2.31%)
May 03, 2018 8.193 8.284 7.741 7.831 1,250,120 -0.41(-4.95%)
May 02, 2018 8.465 8.510 8.057 8.238 1,235,446 -0.23(-2.67%)
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.