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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.761 7.034 6.677 6.981 1,114,485 +0.22(+3.26%)
Sep 29, 2022 6.761 6.799 6.359 6.761 1,825,379 -0.06(-0.84%)
Sep 28, 2022 6.617 6.885 6.587 6.818 462,415 +0.19(+2.89%)
Sep 27, 2022 6.617 6.775 6.584 6.627 749,302 +0.16(+2.52%)
Sep 26, 2022 6.646 6.713 6.445 6.464 950,352 -0.24(-3.57%)
Sep 23, 2022 6.799 6.837 6.550 6.703 1,759,850 -0.21(-3.05%)
Sep 22, 2022 6.904 6.981 6.762 6.914 735,214 +0.04(+0.55%)
Sep 21, 2022 7.009 7.176 6.790 6.876 1,705,498 -0.29(-3.99%)
Sep 20, 2022 7.133 7.285 7.133 7.162 440,853 -0.07(-0.92%)
Sep 19, 2022 7.038 7.295 7.009 7.228 331,069 +0.16(+2.29%)
Sep 16, 2022 6.952 7.133 6.895 7.066 777,600 -0.02(-0.27%)
Sep 15, 2022 7.133 7.200 7.076 7.085 633,544 -0.08(-1.06%)
Sep 14, 2022 7.152 7.276 7.095 7.162 556,157 +0.01(+0.13%)
Sep 13, 2022 7.238 7.419 7.140 7.152 932,759 -0.20(-2.72%)
Sep 12, 2022 7.295 7.409 7.281 7.352 866,826 +0.13(+1.85%)
Sep 09, 2022 7.162 7.290 7.095 7.219 477,935 +0.10(+1.34%)
Sep 08, 2022 6.971 7.133 6.933 7.124 573,695 +0.10(+1.49%)
Sep 07, 2022 6.904 7.057 6.879 7.019 490,775 +0.11(+1.66%)
Sep 06, 2022 7.000 7.028 6.762 6.904 448,627 -0.06(-0.82%)
Sep 02, 2022 6.962 7.098 6.813 6.962 623,641 +0.02(+0.27%)
Sep 01, 2022 6.904 6.952 6.819 6.943 560,334 -0.01(-0.14%)
Aug 31, 2022 7.019 7.124 6.933 6.952 652,059 -0.09(-1.22%)
Aug 30, 2022 7.362 7.428 7.000 7.038 874,510 -0.32(-4.40%)
Aug 29, 2022 7.228 7.385 7.228 7.362 458,991 +0.06(+0.78%)
Aug 26, 2022 7.571 7.571 7.243 7.304 740,124 -0.21(-2.79%)
Aug 25, 2022 7.495 7.543 7.343 7.514 473,236 +0.10(+1.28%)
Aug 24, 2022 7.076 7.428 7.057 7.419 877,416 +0.27(+3.73%)
Aug 23, 2022 7.114 7.240 7.085 7.152 685,841 +0.09(+1.21%)
Aug 22, 2022 7.019 7.095 6.903 7.066 803,802 +0.00(+0.00%)
Aug 19, 2022 6.924 7.104 6.847 7.066 997,417 +0.08(+1.09%)
Aug 18, 2022 6.971 7.009 6.884 6.990 512,493 +0.02(+0.27%)
Aug 17, 2022 7.057 7.066 6.866 6.971 816,395 -0.04(-0.54%)
Aug 16, 2022 7.095 7.096 6.914 7.009 1,170,353 -0.10(-1.47%)
Aug 15, 2022 7.124 7.147 6.952 7.114 1,013,987 -0.02(-0.27%)
Aug 12, 2022 7.000 7.162 7.000 7.133 546,664 +0.10(+1.49%)
Aug 11, 2022 7.571 7.571 6.962 7.028 1,190,362 -0.48(-6.35%)
Aug 10, 2022 7.676 7.847 7.390 7.504 2,261,060 -0.03(-0.38%)
Aug 09, 2022 7.600 7.647 7.485 7.533 1,219,878 -0.03(-0.38%)
Aug 08, 2022 7.552 7.704 7.509 7.562 1,143,235 +0.07(+0.89%)
Aug 05, 2022 7.400 7.504 7.343 7.495 388,412 +0.02(+0.25%)
Aug 04, 2022 7.314 7.504 7.257 7.476 820,267 +0.23(+3.15%)
Aug 03, 2022 7.019 7.276 7.000 7.247 725,537 +0.24(+3.40%)
Aug 02, 2022 7.019 7.114 6.971 7.009 856,272 +0.01(+0.14%)
Aug 01, 2022 6.914 7.071 6.790 7.000 1,191,867 +0.09(+1.24%)
Jul 29, 2022 6.971 7.085 6.895 6.914 755,983 -0.05(-0.68%)
Jul 28, 2022 6.647 6.971 6.628 6.962 506,054 +0.36(+5.48%)
Jul 27, 2022 6.266 6.619 6.266 6.600 592,037 +0.41(+6.62%)
Jul 26, 2022 6.390 6.447 6.181 6.190 608,086 -0.28(-4.27%)
Jul 25, 2022 6.371 6.466 6.333 6.466 394,020 +0.12(+1.95%)
Jul 22, 2022 6.495 6.524 6.276 6.343 519,542 -0.10(-1.62%)
Jul 21, 2022 6.409 6.457 6.305 6.447 598,549 +0.08(+1.20%)
Jul 20, 2022 6.295 6.416 6.285 6.371 430,511 +0.04(+0.60%)
Jul 19, 2022 6.400 6.485 6.333 6.333 535,663 -0.01(-0.15%)
Jul 18, 2022 6.257 6.419 6.238 6.343 863,937 +0.11(+1.83%)
Jul 15, 2022 6.019 6.247 6.009 6.228 555,715 +0.27(+4.47%)
Jul 14, 2022 6.028 6.066 5.933 5.962 397,308 -0.11(-1.88%)
Jul 13, 2022 5.962 6.152 5.938 6.076 309,501 +0.04(+0.63%)
Jul 12, 2022 5.981 6.181 5.971 6.038 347,647 +0.06(+0.96%)
Jul 11, 2022 6.105 6.105 5.938 5.981 473,842 -0.12(-2.03%)
Jul 08, 2022 6.324 6.324 6.105 6.105 544,486 -0.20(-3.17%)
Jul 07, 2022 6.247 6.376 6.233 6.305 446,725 +0.12(+2.00%)
Jul 06, 2022 6.066 6.205 6.028 6.181 600,535 +0.08(+1.25%)
Jul 05, 2022 6.485 6.485 6.052 6.105 883,737 -0.48(-7.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.