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, 2024 9.640 9.759 9.561 9.591 1,308,133 -0.02(-0.21%)
Jul 30, 2024 9.551 9.615 9.491 9.610 355,556 +0.08(+0.83%)
Jul 29, 2024 9.640 9.640 9.501 9.531 558,952 -0.05(-0.52%)
Jul 26, 2024 9.650 9.660 9.481 9.581 528,343 +0.04(+0.42%)
Jul 25, 2024 9.452 9.640 9.372 9.541 458,353 +0.11(+1.16%)
Jul 24, 2024 9.541 9.551 9.422 9.432 857,175 -0.16(-1.66%)
Jul 23, 2024 9.521 9.680 9.521 9.591 843,921 +0.03(+0.31%)
Jul 22, 2024 9.452 9.581 9.392 9.561 679,223 +0.13(+1.37%)
Jul 19, 2024 9.323 9.442 9.124 9.432 1,703,983 +0.19(+2.04%)
Jul 18, 2024 9.660 9.670 9.154 9.243 1,854,806 -0.49(-5.00%)
Jul 17, 2024 9.779 9.938 9.645 9.730 660,867 -0.14(-1.41%)
Jul 16, 2024 9.879 10.00 9.839 9.869 973,037 +0.03(+0.30%)
Jul 15, 2024 9.789 9.988 9.730 9.839 1,329,554 +0.06(+0.61%)
Jul 12, 2024 9.720 9.809 9.670 9.779 1,230,459 +0.13(+1.34%)
Jul 11, 2024 9.620 9.730 9.581 9.650 1,115,089 +0.20(+2.10%)
Jul 10, 2024 9.392 9.561 9.332 9.452 1,165,718 +0.08(+0.85%)
Jul 09, 2024 9.263 9.452 9.233 9.372 1,734,303 +0.11(+1.18%)
Jul 08, 2024 9.054 9.362 8.985 9.263 943,016 +0.20(+2.19%)
Jul 05, 2024 9.035 9.094 8.930 9.064 745,398 +0.05(+0.55%)
Jul 03, 2024 8.915 9.079 8.906 9.015 392,906 +0.16(+1.79%)
Jul 02, 2024 8.935 9.084 8.707 8.856 1,114,293 -0.08(-0.89%)
Jul 01, 2024 8.935 9.054 8.732 8.935 1,703,558 +0.00(+0.00%)
Jun 28, 2024 9.084 9.154 8.836 8.935 1,397,863 -0.15(-1.64%)
Jun 27, 2024 9.064 9.193 8.995 9.084 522,573 +0.04(+0.44%)
Jun 26, 2024 8.925 9.089 8.886 9.045 603,216 +0.06(+0.66%)
Jun 25, 2024 8.915 9.025 8.896 8.985 880,945 +0.03(+0.33%)
Jun 24, 2024 8.916 9.103 8.866 8.955 1,080,165 +0.11(+1.23%)
Jun 21, 2024 8.847 8.886 8.718 8.847 1,728,857 -0.03(-0.33%)
Jun 20, 2024 9.123 9.192 8.817 8.876 892,639 -0.21(-2.28%)
Jun 18, 2024 8.906 9.291 8.906 9.083 3,072,415 +0.17(+1.88%)
Jun 17, 2024 8.975 9.044 8.595 8.916 1,475,504 -0.07(-0.77%)
Jun 14, 2024 8.945 9.034 8.847 8.985 943,691 -0.03(-0.33%)
Jun 13, 2024 9.093 9.187 8.935 9.014 1,648,941 +0.00(+0.00%)
Jun 12, 2024 9.192 9.241 9.000 9.014 4,416,843 -0.10(-1.08%)
Jun 11, 2024 9.024 9.123 8.817 9.113 1,419,804 +0.09(+0.98%)
Jun 10, 2024 9.320 9.320 9.005 9.024 1,468,005 -0.35(-3.68%)
Jun 07, 2024 9.626 9.641 9.217 9.369 3,062,842 -0.36(-3.65%)
Jun 06, 2024 9.626 9.784 9.626 9.724 1,499,916 +0.09(+0.92%)
Jun 05, 2024 9.734 9.734 9.547 9.636 1,148,240 -0.04(-0.41%)
Jun 04, 2024 9.340 9.685 9.271 9.675 2,997,739 +0.24(+2.51%)
Jun 03, 2024 9.586 9.586 9.148 9.438 1,319,967 -0.09(-0.93%)
May 31, 2024 9.567 9.586 9.409 9.527 1,626,419 -0.05(-0.52%)
May 30, 2024 9.586 9.695 9.468 9.577 1,013,932 +0.06(+0.62%)
May 29, 2024 9.507 9.616 9.429 9.517 1,148,938 -0.13(-1.33%)
May 28, 2024 9.863 9.882 9.616 9.646 1,164,997 -0.16(-1.61%)
May 24, 2024 9.764 9.863 9.700 9.803 984,313 +0.11(+1.12%)
May 23, 2024 10.17 10.24 9.695 9.695 1,530,975 -0.40(-4.00%)
May 22, 2024 10.21 10.27 10.02 10.10 799,277 -0.11(-1.06%)
May 21, 2024 10.12 10.23 9.941 10.21 1,691,890 +0.07(+0.68%)
May 20, 2024 10.24 10.31 10.04 10.14 1,423,729 -0.17(-1.63%)
May 17, 2024 10.40 10.40 10.20 10.31 866,125 -0.01(-0.09%)
May 16, 2024 10.47 10.52 10.27 10.32 1,158,392 -0.11(-1.04%)
May 15, 2024 10.73 10.87 10.26 10.42 3,920,400 -0.63(-5.71%)
May 14, 2024 11.11 11.13 10.96 11.06 1,044,010 -0.02(-0.18%)
May 13, 2024 11.07 11.19 11.06 11.08 878,907 +0.12(+1.08%)
May 10, 2024 11.02 11.06 10.92 10.96 471,079 +0.02(+0.18%)
May 09, 2024 11.00 11.01 10.88 10.94 713,408 -0.08(-0.72%)
May 08, 2024 10.84 11.09 10.71 11.02 718,514 +0.18(+1.64%)
May 07, 2024 11.17 11.25 10.80 10.84 1,522,784 -0.33(-2.92%)
May 06, 2024 11.15 11.33 11.11 11.16 914,685 +0.06(+0.53%)
May 03, 2024 10.87 11.23 10.78 11.11 1,556,718 +0.37(+3.49%)
May 02, 2024 10.73 10.74 10.60 10.73 509,779 +0.08(+0.74%)
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.