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 (%)
May 31, 2017 7.877 7.877 7.652 7.742 2,147,593 +0.00(+0.00%)
May 30, 2017 8.192 8.192 7.742 7.742 1,308,977 -0.45(-5.49%)
May 26, 2017 7.922 8.282 7.922 8.192 1,229,501 +0.27(+3.41%)
May 25, 2017 7.787 7.922 7.742 7.922 666,089 +0.14(+1.73%)
May 24, 2017 7.697 7.832 7.607 7.787 330,682 +0.14(+1.76%)
May 23, 2017 7.787 7.832 7.652 7.652 434,534 -0.23(-2.86%)
May 22, 2017 7.967 7.967 7.697 7.877 939,624 +0.00(+0.00%)
May 19, 2017 7.381 8.012 7.381 7.877 952,015 +0.45(+6.06%)
May 18, 2017 7.562 7.787 7.111 7.426 3,512,061 -0.80(-9.74%)
May 17, 2017 8.462 8.507 8.147 8.228 622,367 -0.28(-3.28%)
May 16, 2017 8.237 8.507 8.192 8.507 2,602,689 +0.27(+3.28%)
May 15, 2017 8.237 8.372 8.192 8.237 1,230,376 -0.05(-0.54%)
May 12, 2017 8.282 8.417 8.192 8.282 959,226 -0.09(-1.08%)
May 11, 2017 8.282 8.372 8.124 8.372 2,196,022 +0.09(+1.09%)
May 10, 2017 8.147 8.417 8.147 8.282 808,733 +0.18(+2.22%)
May 09, 2017 8.237 8.237 8.012 8.102 365,982 -0.09(-1.10%)
May 08, 2017 8.327 8.372 8.102 8.192 545,219 -0.05(-0.55%)
May 05, 2017 8.282 8.319 8.147 8.237 925,919 -0.05(-0.54%)
May 04, 2017 8.372 8.417 8.237 8.282 1,436,622 -0.09(-1.08%)
May 03, 2017 8.147 8.574 8.012 8.372 3,009,205 +0.63(+8.14%)
May 02, 2017 7.517 7.787 7.517 7.742 1,628,879 +0.23(+2.99%)
May 01, 2017 7.381 7.562 7.336 7.517 638,744 +0.14(+1.83%)
Apr 28, 2017 7.246 7.562 7.246 7.381 1,418,696 +0.14(+1.86%)
Apr 27, 2017 7.201 7.291 7.156 7.246 1,018,811 +0.05(+0.63%)
Apr 26, 2017 7.201 7.269 7.156 7.201 515,072 +0.00(+0.00%)
Apr 25, 2017 7.111 7.246 6.976 7.201 3,012,731 +0.14(+1.91%)
Apr 24, 2017 7.246 7.269 7.021 7.066 858,930 -0.09(-1.26%)
Apr 21, 2017 7.246 7.291 7.156 7.156 212,889 -0.14(-1.85%)
Apr 20, 2017 7.201 7.562 7.201 7.291 717,147 +0.09(+1.25%)
Apr 19, 2017 7.246 7.426 7.111 7.201 2,463,432 +0.00(+0.00%)
Apr 18, 2017 7.111 7.201 7.111 7.201 2,332,961 +0.00(+0.00%)
Apr 17, 2017 7.246 7.246 7.156 7.201 412,299 +0.00(+0.00%)
Apr 13, 2017 7.246 7.291 7.156 7.201 757,826 -0.05(-0.62%)
Apr 12, 2017 7.291 7.336 7.201 7.246 862,293 -0.05(-0.62%)
Apr 11, 2017 7.336 7.562 7.201 7.291 2,184,938 +0.23(+3.18%)
Apr 10, 2017 6.886 7.134 6.796 7.066 571,455 +0.09(+1.29%)
Apr 07, 2017 7.021 7.021 6.931 6.976 669,674 -0.05(-0.64%)
Apr 06, 2017 7.156 7.156 6.976 7.021 416,287 -0.09(-1.27%)
Apr 05, 2017 7.201 7.246 7.021 7.111 919,819 -0.05(-0.63%)
Apr 04, 2017 7.156 7.291 7.044 7.156 207,175 +0.00(+0.00%)
Apr 03, 2017 7.336 7.381 7.021 7.156 429,876 -0.09(-1.24%)
Mar 31, 2017 7.291 7.291 7.111 7.246 472,805 -0.09(-1.23%)
Mar 30, 2017 6.931 7.426 6.931 7.336 1,029,700 +0.41(+5.84%)
Mar 29, 2017 6.841 6.976 6.796 6.931 592,111 +0.09(+1.32%)
Mar 28, 2017 6.751 7.021 6.571 6.841 1,381,076 +0.14(+2.01%)
Mar 27, 2017 6.571 6.796 6.526 6.706 845,567 +0.09(+1.36%)
Mar 24, 2017 6.571 6.751 6.526 6.616 803,496 -0.05(-0.68%)
Mar 23, 2017 6.751 6.841 6.616 6.661 1,076,341 +0.00(+0.00%)
Mar 22, 2017 6.616 6.706 6.526 6.661 242,458 +0.09(+1.37%)
Mar 21, 2017 6.481 6.751 6.391 6.571 974,492 +0.05(+0.69%)
Mar 20, 2017 6.661 6.706 6.481 6.526 763,257 -0.09(-1.36%)
Mar 17, 2017 6.976 7.021 6.481 6.616 1,259,390 -0.36(-5.16%)
Mar 16, 2017 6.931 7.111 6.661 6.976 2,047,687 +0.14(+1.97%)
Mar 15, 2017 5.896 7.021 5.806 6.841 2,743,716 +1.13(+19.69%)
Mar 14, 2017 5.671 5.851 5.626 5.716 914,670 +0.04(+0.79%)
Mar 13, 2017 5.671 5.671 5.626 5.671 338,712 +0.00(+0.00%)
Mar 10, 2017 5.581 5.671 5.446 5.671 498,808 +0.14(+2.44%)
Mar 09, 2017 5.626 5.671 5.491 5.536 359,134 -0.09(-1.60%)
Mar 08, 2017 5.626 5.716 5.626 5.626 309,399 +0.00(+0.00%)
Mar 07, 2017 5.626 5.671 5.581 5.626 701,285 +0.05(+0.81%)
Mar 06, 2017 5.581 5.671 5.536 5.581 448,666 -0.05(-0.80%)
Mar 03, 2017 5.581 5.626 5.536 5.626 607,439 +0.05(+0.81%)
Mar 02, 2017 5.581 5.604 5.536 5.581 480,433 +0.00(+0.00%)
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.