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 (%)
Sep 30, 2024 8.880 8.970 8.710 8.720 1,307,366 -0.14(-1.58%)
Sep 27, 2024 8.700 8.900 8.630 8.860 1,571,232 +0.23(+2.67%)
Sep 26, 2024 8.360 8.680 8.340 8.630 1,220,274 +0.41(+4.99%)
Sep 25, 2024 8.450 8.450 8.220 8.220 677,253 -0.24(-2.84%)
Sep 24, 2024 8.400 8.610 8.366 8.460 708,590 +0.17(+2.05%)
Sep 23, 2024 8.280 8.340 8.176 8.290 675,710 +0.00(+0.00%)
Sep 20, 2024 8.518 8.553 8.166 8.290 1,389,587 -0.29(-3.36%)
Sep 19, 2024 8.588 8.647 8.485 8.578 566,093 +0.16(+1.89%)
Sep 18, 2024 8.399 8.573 8.285 8.419 1,025,841 -0.02(-0.24%)
Sep 17, 2024 8.429 8.494 8.300 8.439 695,892 +0.09(+1.07%)
Sep 16, 2024 8.439 8.528 8.285 8.350 640,966 -0.07(-0.83%)
Sep 13, 2024 8.240 8.608 8.240 8.419 1,357,628 +0.20(+2.42%)
Sep 12, 2024 8.220 8.379 8.151 8.220 1,429,646 +0.04(+0.49%)
Sep 11, 2024 8.181 8.255 8.052 8.181 691,585 +0.04(+0.49%)
Sep 10, 2024 8.340 8.350 8.022 8.141 1,082,225 -0.21(-2.50%)
Sep 09, 2024 8.479 8.523 8.290 8.350 958,261 -0.14(-1.64%)
Sep 06, 2024 8.707 8.806 8.479 8.489 860,931 -0.20(-2.29%)
Sep 05, 2024 8.707 8.762 8.578 8.687 918,729 +0.02(+0.23%)
Sep 04, 2024 8.489 8.797 8.469 8.667 1,176,317 +0.12(+1.39%)
Sep 03, 2024 8.687 8.692 8.459 8.548 1,239,773 -0.19(-2.16%)
Aug 30, 2024 8.776 8.876 8.717 8.737 1,145,065 -0.07(-0.79%)
Aug 29, 2024 8.806 8.866 8.717 8.806 1,041,437 -0.04(-0.45%)
Aug 28, 2024 8.866 8.975 8.776 8.846 1,608,417 -0.02(-0.22%)
Aug 27, 2024 8.786 8.945 8.747 8.866 993,704 +0.02(+0.22%)
Aug 26, 2024 9.104 9.104 8.732 8.846 1,570,898 -0.27(-2.94%)
Aug 23, 2024 8.935 9.164 8.856 9.114 4,470,708 +0.35(+3.96%)
Aug 22, 2024 8.965 9.045 8.747 8.767 3,662,871 -0.23(-2.54%)
Aug 21, 2024 9.184 9.188 8.975 8.995 1,452,685 -0.11(-1.20%)
Aug 20, 2024 9.323 9.375 9.064 9.104 1,834,225 -0.23(-2.45%)
Aug 19, 2024 9.243 9.422 9.104 9.332 1,869,298 +0.13(+1.40%)
Aug 16, 2024 9.551 9.551 9.069 9.203 3,972,841 -0.30(-3.13%)
Aug 15, 2024 9.968 10.07 9.442 9.501 2,131,197 -0.47(-4.68%)
Aug 14, 2024 10.33 10.47 9.814 9.968 2,610,397 -0.06(-0.59%)
Aug 13, 2024 9.789 10.10 9.759 10.03 1,873,549 +0.27(+2.75%)
Aug 12, 2024 9.730 9.834 9.705 9.759 1,047,423 +0.03(+0.31%)
Aug 09, 2024 9.531 9.764 9.471 9.730 917,751 +0.27(+2.83%)
Aug 08, 2024 9.382 9.526 9.352 9.462 1,051,656 +0.10(+1.06%)
Aug 07, 2024 9.442 9.481 9.332 9.362 514,942 +0.05(+0.53%)
Aug 06, 2024 9.164 9.417 9.164 9.313 1,151,703 +0.19(+2.07%)
Aug 05, 2024 9.223 9.303 9.094 9.124 725,396 -0.33(-3.47%)
Aug 02, 2024 9.432 9.511 9.327 9.452 679,133 -0.05(-0.52%)
Aug 01, 2024 9.769 9.829 9.432 9.501 929,061 -0.09(-0.93%)
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%)
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.