Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 29, 2015 4.816 4.996 4.771 4.960 527,587 +0.18(+3.77%)
May 28, 2015 4.753 4.825 4.681 4.780 475,898 +0.02(+0.38%)
May 27, 2015 4.870 4.870 4.735 4.762 210,094 -0.07(-1.49%)
May 26, 2015 4.744 4.870 4.690 4.834 321,814 +0.09(+1.90%)
May 22, 2015 4.816 4.744 4.744 4.744 338,598 -0.09(-1.86%)
May 21, 2015 4.870 4.881 4.807 4.834 215,615 -0.10(-2.01%)
May 20, 2015 4.690 4.942 4.690 4.933 309,028 +0.18(+3.79%)
May 19, 2015 4.825 4.843 4.618 4.753 423,250 -0.04(-0.75%)
May 18, 2015 4.825 4.924 4.780 4.789 364,065 -0.06(-1.30%)
May 15, 2015 4.816 4.906 4.726 4.852 290,184 +0.09(+1.89%)
May 14, 2015 4.942 5.005 4.726 4.762 511,369 -0.18(-3.64%)
May 13, 2015 4.951 5.293 4.735 4.942 1,363,846 -0.03(-0.54%)
May 12, 2015 5.059 5.293 4.942 4.969 1,032,555 -0.51(-9.36%)
May 11, 2015 5.698 5.788 5.446 5.482 412,616 -0.22(-3.79%)
May 08, 2015 5.779 5.815 5.500 5.698 453,094 -0.03(-0.47%)
May 07, 2015 5.743 5.833 5.644 5.725 176,250 +0.01(+0.16%)
May 06, 2015 5.932 5.941 5.617 5.716 361,940 -0.18(-3.05%)
May 05, 2015 5.815 5.914 5.815 5.896 382,164 +0.08(+1.39%)
May 04, 2015 5.518 5.851 5.518 5.815 381,211 +0.32(+5.73%)
May 01, 2015 5.437 5.509 5.392 5.500 123,486 +0.10(+1.83%)
Apr 30, 2015 5.437 5.548 5.356 5.401 506,526 -0.05(-0.99%)
Apr 29, 2015 5.590 5.626 5.437 5.455 302,143 -0.19(-3.35%)
Apr 28, 2015 5.572 5.671 5.536 5.644 216,168 +0.09(+1.62%)
Apr 27, 2015 5.653 5.653 5.509 5.554 248,384 +0.01(+0.16%)
Apr 24, 2015 5.455 5.644 5.455 5.545 664,781 +0.12(+2.16%)
Apr 23, 2015 5.320 5.455 5.293 5.428 589,717 +0.13(+2.38%)
Apr 22, 2015 5.212 5.320 5.087 5.302 346,682 +0.11(+2.08%)
Apr 21, 2015 5.176 5.221 5.095 5.194 198,453 -0.03(-0.52%)
Apr 20, 2015 5.248 5.257 5.086 5.221 195,626 +0.03(+0.52%)
Apr 17, 2015 5.293 5.343 5.140 5.194 381,039 -0.13(-2.37%)
Apr 16, 2015 5.266 5.347 5.248 5.320 271,761 +0.01(+0.17%)
Apr 15, 2015 5.320 5.356 5.167 5.311 355,316 -0.02(-0.34%)
Apr 14, 2015 5.131 5.338 5.050 5.329 269,647 +0.17(+3.32%)
Apr 13, 2015 5.257 5.257 4.960 5.158 474,696 -0.14(-2.55%)
Apr 10, 2015 5.473 5.483 5.203 5.293 495,576 -0.17(-3.13%)
Apr 09, 2015 5.419 5.671 5.374 5.464 1,288,306 +0.07(+1.34%)
Apr 08, 2015 5.221 5.433 5.167 5.392 743,195 +0.19(+3.63%)
Apr 07, 2015 5.158 5.221 5.023 5.203 456,507 +0.08(+1.58%)
Apr 06, 2015 4.987 5.212 4.910 5.122 620,507 +0.15(+3.08%)
Apr 02, 2015 4.762 4.969 4.969 4.969 566,997 +0.21(+4.35%)
Apr 01, 2015 4.456 4.861 4.321 4.762 2,119,402 +0.32(+7.30%)
Mar 31, 2015 4.447 4.519 4.240 4.438 586,871 -0.05(-1.00%)
Mar 30, 2015 4.483 4.555 4.447 4.483 305,441 -0.02(-0.40%)
Mar 27, 2015 4.609 4.636 4.402 4.501 375,820 -0.14(-2.91%)
Mar 26, 2015 4.672 4.672 4.519 4.636 323,350 -0.05(-1.15%)
Mar 25, 2015 4.708 4.726 4.573 4.690 412,744 +0.01(+0.19%)
Mar 24, 2015 4.582 4.708 4.510 4.681 384,974 +0.09(+1.96%)
Mar 23, 2015 4.267 4.654 4.267 4.591 1,006,922 +0.34(+8.05%)
Mar 20, 2015 4.366 4.420 4.240 4.249 863,674 -0.07(-1.67%)
Mar 19, 2015 4.294 4.411 4.132 4.321 796,119 -0.02(-0.41%)
Mar 18, 2015 4.501 4.627 4.330 4.339 951,045 -0.23(-4.93%)
Mar 17, 2015 3.826 4.843 3.736 4.564 3,129,093 +0.76(+19.86%)
Mar 16, 2015 3.934 3.934 3.700 3.808 709,587 +0.00(+0.00%)
Mar 13, 2015 3.916 3.916 3.736 3.808 1,109,574 -0.12(-2.98%)
Mar 12, 2015 3.709 3.934 3.709 3.925 737,364 +0.17(+4.56%)
Mar 11, 2015 3.952 3.988 3.682 3.754 868,287 -0.13(-3.25%)
Mar 10, 2015 4.141 4.177 3.871 3.880 904,762 -0.36(-8.49%)
Mar 09, 2015 4.645 4.672 4.141 4.240 1,576,615 -0.43(-9.25%)
Mar 06, 2015 4.717 4.717 4.618 4.672 468,159 -0.04(-0.95%)
Mar 05, 2015 4.879 4.879 4.645 4.717 809,390 -0.12(-2.42%)
Mar 04, 2015 4.888 5.005 4.753 4.834 1,046,787 -0.08(-1.65%)
Mar 03, 2015 4.771 5.005 4.771 4.915 915,537 +0.17(+3.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.