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 (%)
Sep 30, 2021 4.823 4.875 4.813 4.823 1,140,533 -0.01(-0.19%)
Sep 29, 2021 4.823 4.860 4.804 4.832 411,540 +0.01(+0.20%)
Sep 28, 2021 4.898 4.917 4.804 4.823 459,592 -0.11(-2.29%)
Sep 27, 2021 4.945 5.016 4.898 4.936 509,630 +0.00(+0.00%)
Sep 24, 2021 4.945 4.992 4.917 4.936 229,928 -0.06(-1.13%)
Sep 23, 2021 4.992 5.049 4.945 4.992 299,472 +0.04(+0.76%)
Sep 22, 2021 4.917 5.011 4.908 4.955 260,595 +0.07(+1.35%)
Sep 21, 2021 4.851 5.124 4.823 4.889 1,270,889 +0.06(+1.17%)
Sep 20, 2021 4.908 4.908 4.813 4.832 765,955 -0.21(-4.11%)
Sep 17, 2021 5.162 5.162 5.002 5.039 898,468 -0.11(-2.19%)
Sep 16, 2021 5.152 5.223 5.096 5.152 300,969 -0.02(-0.36%)
Sep 15, 2021 5.152 5.228 4.992 5.171 950,617 -0.01(-0.18%)
Sep 14, 2021 5.266 5.280 5.134 5.181 420,622 -0.08(-1.61%)
Sep 13, 2021 5.087 5.303 5.063 5.266 568,893 +0.24(+4.68%)
Sep 10, 2021 5.049 5.096 5.030 5.030 724,117 +0.00(+0.00%)
Sep 09, 2021 5.143 5.171 5.006 5.030 682,255 -0.12(-2.38%)
Sep 08, 2021 5.284 5.284 5.115 5.152 438,492 -0.17(-3.19%)
Sep 07, 2021 5.228 5.336 5.171 5.322 304,511 +0.09(+1.80%)
Sep 03, 2021 5.218 5.294 5.171 5.228 558,070 +0.01(+0.18%)
Sep 02, 2021 5.209 5.369 5.200 5.218 755,963 +0.08(+1.47%)
Sep 01, 2021 5.152 5.171 5.030 5.143 760,521 +0.00(+0.00%)
Aug 31, 2021 5.266 5.294 5.115 5.143 780,110 -0.13(-2.50%)
Aug 30, 2021 5.341 5.397 5.209 5.275 442,828 -0.08(-1.41%)
Aug 27, 2021 5.322 5.416 5.284 5.350 359,451 +0.04(+0.71%)
Aug 26, 2021 5.510 5.539 5.284 5.313 461,476 -0.17(-3.09%)
Aug 25, 2021 5.454 5.510 5.383 5.482 466,570 +0.07(+1.22%)
Aug 24, 2021 5.322 5.435 5.303 5.416 417,614 +0.17(+3.23%)
Aug 23, 2021 5.228 5.289 5.190 5.247 349,983 +0.04(+0.72%)
Aug 20, 2021 4.908 5.247 4.908 5.209 1,324,509 +0.23(+4.54%)
Aug 19, 2021 5.115 5.115 4.908 4.983 829,423 -0.18(-3.47%)
Aug 18, 2021 5.152 5.223 5.096 5.162 538,286 +0.04(+0.74%)
Aug 17, 2021 5.322 5.322 5.115 5.124 894,049 -0.20(-3.72%)
Aug 16, 2021 5.397 5.426 5.250 5.322 451,157 -0.13(-2.42%)
Aug 13, 2021 5.501 5.529 5.412 5.454 346,598 +0.01(+0.17%)
Aug 12, 2021 5.397 5.482 5.237 5.444 713,191 +0.15(+2.85%)
Aug 11, 2021 5.699 5.699 5.162 5.294 1,083,294 -0.24(-4.26%)
Aug 10, 2021 5.416 5.548 5.331 5.529 726,889 +0.07(+1.21%)
Aug 09, 2021 5.746 5.746 5.454 5.463 649,272 -0.31(-5.38%)
Aug 06, 2021 5.689 5.784 5.633 5.774 465,195 +0.09(+1.66%)
Aug 05, 2021 5.642 5.699 5.605 5.680 539,425 +0.04(+0.67%)
Aug 04, 2021 5.689 5.727 5.600 5.642 747,626 -0.05(-0.83%)
Aug 03, 2021 5.821 5.831 5.595 5.689 934,942 -0.18(-3.05%)
Aug 02, 2021 5.699 5.953 5.652 5.868 837,796 +0.15(+2.64%)
Jul 30, 2021 5.586 5.737 5.576 5.718 768,816 +0.13(+2.36%)
Jul 29, 2021 5.623 5.633 5.510 5.586 600,536 -0.03(-0.50%)
Jul 28, 2021 5.350 5.633 5.303 5.614 673,350 +0.18(+3.29%)
Jul 27, 2021 5.520 5.539 5.379 5.435 555,307 -0.10(-1.87%)
Jul 26, 2021 5.444 5.567 5.416 5.539 495,240 +0.11(+2.08%)
Jul 23, 2021 5.558 5.576 5.407 5.426 406,023 -0.09(-1.71%)
Jul 22, 2021 5.539 5.586 5.492 5.520 748,633 +0.06(+1.03%)
Jul 21, 2021 5.303 5.501 5.303 5.463 465,203 +0.24(+4.69%)
Jul 20, 2021 5.181 5.256 5.162 5.218 819,186 +0.04(+0.73%)
Jul 19, 2021 5.247 5.280 5.115 5.181 1,216,502 -0.16(-3.00%)
Jul 16, 2021 5.397 5.454 5.303 5.341 666,133 -0.06(-1.05%)
Jul 15, 2021 5.341 5.482 5.322 5.397 464,203 +0.01(+0.17%)
Jul 14, 2021 5.473 5.501 5.322 5.388 2,253,892 -0.01(-0.17%)
Jul 13, 2021 5.529 5.539 5.393 5.397 693,987 -0.10(-1.88%)
Jul 12, 2021 5.595 5.642 5.477 5.501 1,124,978 -0.10(-1.85%)
Jul 09, 2021 5.520 5.666 5.468 5.605 701,081 +0.10(+1.88%)
Jul 08, 2021 5.595 5.623 5.435 5.501 1,374,041 -0.16(-2.83%)
Jul 07, 2021 5.661 5.666 5.558 5.661 1,947,176 -0.01(-0.17%)
Jul 06, 2021 5.718 5.727 5.492 5.671 879,691 -0.08(-1.47%)
Jul 02, 2021 5.727 5.812 5.661 5.755 461,465 +0.12(+2.17%)
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.