Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

8.520 -0.100 (-1.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 29, 2016 3.907 3.943 3.736 3.736 420,421 -0.20(-5.03%)
Apr 28, 2016 3.916 4.060 3.871 3.934 1,124,708 +0.03(+0.69%)
Apr 27, 2016 3.673 3.916 3.646 3.907 583,405 +0.31(+8.50%)
Apr 26, 2016 3.619 3.655 3.592 3.601 422,323 -0.02(-0.50%)
Apr 25, 2016 3.736 3.754 3.601 3.619 285,027 -0.14(-3.60%)
Apr 22, 2016 3.763 3.835 3.718 3.754 451,459 -0.01(-0.24%)
Apr 21, 2016 3.889 3.907 3.763 3.763 515,438 -0.14(-3.46%)
Apr 20, 2016 3.871 3.943 3.781 3.898 1,889,849 +0.13(+3.34%)
Apr 19, 2016 3.637 3.790 3.601 3.772 543,284 +0.14(+3.71%)
Apr 18, 2016 3.682 3.682 3.601 3.637 317,063 -0.05(-1.46%)
Apr 15, 2016 3.664 3.754 3.625 3.691 465,175 -0.03(-0.73%)
Apr 14, 2016 3.628 3.790 3.601 3.718 639,961 +0.10(+2.74%)
Apr 13, 2016 3.655 3.826 3.556 3.619 487,366 -0.02(-0.50%)
Apr 12, 2016 3.385 3.705 3.385 3.637 736,845 +0.27(+8.02%)
Apr 11, 2016 3.196 3.412 3.196 3.367 473,850 +0.18(+5.65%)
Apr 08, 2016 3.025 3.187 3.007 3.187 326,910 +0.19(+6.31%)
Apr 07, 2016 3.178 3.178 2.962 2.998 557,193 -0.15(-4.86%)
Apr 06, 2016 3.151 3.205 3.052 3.151 473,211 -0.03(-0.85%)
Apr 05, 2016 3.097 3.277 3.041 3.178 327,156 +0.06(+2.02%)
Apr 04, 2016 3.340 3.340 3.016 3.115 515,483 -0.22(-6.49%)
Apr 01, 2016 3.358 3.376 3.232 3.331 364,055 -0.05(-1.33%)
Mar 31, 2016 3.412 3.484 3.205 3.376 577,177 -0.03(-0.79%)
Mar 30, 2016 3.250 3.502 3.214 3.403 667,240 +0.20(+6.18%)
Mar 29, 2016 3.151 3.376 3.079 3.205 411,190 +0.07(+2.30%)
Mar 28, 2016 3.124 3.160 3.074 3.133 261,887 +0.01(+0.29%)
Mar 24, 2016 3.178 3.124 3.124 3.124 368,703 -0.06(-1.98%)
Mar 23, 2016 3.187 3.196 3.062 3.187 414,352 +0.00(+0.00%)
Mar 22, 2016 3.196 3.308 3.052 3.187 855,500 +0.01(+0.28%)
Mar 21, 2016 2.926 3.178 2.854 3.178 1,159,177 +0.25(+8.62%)
Mar 18, 2016 2.899 2.926 2.674 2.926 1,804,912 +0.05(+1.88%)
Mar 17, 2016 2.764 3.025 2.764 2.872 3,376,903 +0.09(+3.24%)
Mar 16, 2016 2.656 2.809 2.593 2.782 5,235,268 +0.32(+12.77%)
Mar 15, 2016 2.511 2.575 2.412 2.466 712,543 -0.05(-1.79%)
Mar 14, 2016 2.454 2.557 2.439 2.511 802,365 +0.08(+3.33%)
Mar 11, 2016 2.444 2.466 2.385 2.430 381,194 -0.01(-0.37%)
Mar 10, 2016 2.430 2.439 2.349 2.439 468,830 -0.04(-1.45%)
Mar 09, 2016 2.566 2.584 2.448 2.475 687,180 -0.07(-2.83%)
Mar 08, 2016 2.530 2.557 2.511 2.548 1,296,264 +0.02(+0.71%)
Mar 07, 2016 2.466 2.548 2.466 2.530 2,142,657 +0.05(+1.81%)
Mar 04, 2016 2.539 2.539 2.412 2.485 1,427,071 -0.04(-1.43%)
Mar 03, 2016 2.448 2.548 2.421 2.521 1,004,456 +0.06(+2.56%)
Mar 02, 2016 2.322 2.475 2.295 2.457 895,972 +0.12(+5.00%)
Mar 01, 2016 2.367 2.421 2.340 2.340 1,236,740 -0.03(-1.14%)
Feb 29, 2016 2.376 2.421 2.340 2.367 1,241,222 -0.03(-1.13%)
Feb 26, 2016 2.331 2.412 2.250 2.394 634,941 +0.08(+3.50%)
Feb 25, 2016 2.178 2.340 2.178 2.313 2,037,514 +0.14(+6.20%)
Feb 24, 2016 2.133 2.286 2.097 2.178 1,415,221 +0.02(+0.83%)
Feb 23, 2016 2.178 2.196 2.151 2.160 210,454 -0.04(-1.64%)
Feb 22, 2016 2.169 2.232 2.133 2.196 402,125 +0.02(+0.83%)
Feb 19, 2016 2.196 2.206 2.160 2.178 424,433 -0.02(-0.82%)
Feb 18, 2016 2.097 2.214 2.097 2.196 775,807 +0.07(+3.39%)
Feb 17, 2016 2.043 2.151 2.043 2.124 534,666 +0.07(+3.51%)
Feb 16, 2016 2.052 2.097 1.998 2.052 436,135 +0.06(+3.17%)
Feb 12, 2016 2.052 1.989 1.989 1.989 517,118 -0.05(-2.64%)
Feb 11, 2016 2.088 2.124 2.025 2.043 534,862 -0.10(-4.62%)
Feb 10, 2016 2.313 2.331 2.079 2.142 440,927 -0.13(-5.56%)
Feb 09, 2016 2.214 2.403 2.142 2.268 738,351 +0.00(+0.00%)
Feb 08, 2016 2.394 2.403 2.201 2.268 785,068 -0.16(-6.67%)
Feb 05, 2016 2.511 2.521 2.408 2.430 354,954 -0.12(-4.59%)
Feb 04, 2016 2.457 2.566 2.457 2.548 200,161 +0.10(+4.04%)
Feb 03, 2016 2.494 2.502 2.345 2.448 364,217 -0.05(-1.81%)
Feb 02, 2016 2.439 2.593 2.403 2.494 333,906 +0.01(+0.36%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.