Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

9.180 +0.350 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.000 9.230 8.920 9.180 4,438,583 +0.35(+3.96%)
Aug 22, 2024 9.030 9.110 8.810 8.830 3,636,551 -0.23(-2.54%)
Aug 21, 2024 9.250 9.255 9.040 9.060 1,442,247 -0.11(-1.20%)
Aug 20, 2024 9.390 9.443 9.130 9.170 1,821,045 -0.23(-2.45%)
Aug 19, 2024 9.310 9.490 9.170 9.400 1,855,866 +0.13(+1.40%)
Aug 16, 2024 9.620 9.620 9.135 9.270 3,944,294 -0.30(-3.13%)
Aug 15, 2024 10.04 10.14 9.510 9.570 2,115,883 -0.47(-4.68%)
Aug 14, 2024 10.40 10.55 9.885 10.04 2,591,640 -0.06(-0.59%)
Aug 13, 2024 9.860 10.17 9.830 10.10 1,860,087 +0.27(+2.75%)
Aug 12, 2024 9.800 9.905 9.775 9.830 1,039,897 +0.03(+0.31%)
Aug 09, 2024 9.600 9.835 9.540 9.800 911,157 +0.27(+2.83%)
Aug 08, 2024 9.450 9.595 9.420 9.530 1,044,100 +0.10(+1.06%)
Aug 07, 2024 9.510 9.550 9.400 9.430 511,242 +0.05(+0.53%)
Aug 06, 2024 9.230 9.485 9.230 9.380 1,143,428 +0.19(+2.07%)
Aug 05, 2024 9.290 9.370 9.160 9.190 720,184 -0.33(-3.47%)
Aug 02, 2024 9.500 9.580 9.395 9.520 674,253 -0.05(-0.52%)
Aug 01, 2024 9.840 9.900 9.500 9.570 922,386 -0.09(-0.93%)
Jul 31, 2024 9.710 9.830 9.630 9.660 1,298,734 -0.02(-0.21%)
Jul 30, 2024 9.620 9.685 9.560 9.680 353,002 +0.08(+0.83%)
Jul 29, 2024 9.710 9.710 9.570 9.600 554,936 -0.05(-0.52%)
Jul 26, 2024 9.720 9.730 9.550 9.650 524,547 +0.04(+0.42%)
Jul 25, 2024 9.520 9.710 9.440 9.610 455,060 +0.11(+1.16%)
Jul 24, 2024 9.610 9.620 9.490 9.500 851,016 -0.16(-1.66%)
Jul 23, 2024 9.590 9.750 9.590 9.660 837,857 +0.03(+0.31%)
Jul 22, 2024 9.520 9.650 9.460 9.630 674,343 +0.13(+1.37%)
Jul 19, 2024 9.390 9.510 9.190 9.500 1,691,739 +0.19(+2.04%)
Jul 18, 2024 9.730 9.740 9.220 9.310 1,841,478 -0.49(-5.00%)
Jul 17, 2024 9.850 10.01 9.715 9.800 656,119 -0.14(-1.41%)
Jul 16, 2024 9.950 10.07 9.910 9.940 966,046 +0.03(+0.30%)
Jul 15, 2024 9.860 10.06 9.800 9.910 1,320,001 +0.06(+0.61%)
Jul 12, 2024 9.790 9.880 9.740 9.850 1,221,618 +0.13(+1.34%)
Jul 11, 2024 9.690 9.800 9.650 9.720 1,107,077 +0.20(+2.10%)
Jul 10, 2024 9.460 9.630 9.400 9.520 1,157,342 +0.08(+0.85%)
Jul 09, 2024 9.330 9.520 9.300 9.440 1,721,841 +0.11(+1.18%)
Jul 08, 2024 9.120 9.430 9.050 9.330 936,240 +0.20(+2.19%)
Jul 05, 2024 9.100 9.160 8.995 9.130 740,042 +0.05(+0.55%)
Jul 03, 2024 8.980 9.145 8.970 9.080 390,083 +0.16(+1.79%)
Jul 02, 2024 9.000 9.150 8.770 8.920 1,106,287 -0.08(-0.89%)
Jul 01, 2024 9.000 9.120 8.795 9.000 1,691,317 +0.00(+0.00%)
Jun 28, 2024 9.150 9.220 8.900 9.000 1,387,819 -0.15(-1.64%)
Jun 27, 2024 9.130 9.260 9.060 9.150 518,818 +0.04(+0.44%)
Jun 26, 2024 8.990 9.155 8.950 9.110 598,882 +0.06(+0.66%)
Jun 25, 2024 8.980 9.090 8.960 9.050 874,615 +0.03(+0.33%)
Jun 24, 2024 8.980 9.169 8.931 9.020 1,072,403 +0.11(+1.23%)
Jun 21, 2024 8.911 8.950 8.782 8.911 1,716,434 -0.03(-0.33%)
Jun 20, 2024 9.189 9.258 8.881 8.941 886,225 -0.21(-2.28%)
Jun 18, 2024 8.970 9.358 8.970 9.149 3,050,338 +0.17(+1.88%)
Jun 17, 2024 9.040 9.109 8.657 8.980 1,464,902 -0.07(-0.77%)
Jun 14, 2024 9.010 9.099 8.911 9.050 936,910 -0.03(-0.33%)
Jun 13, 2024 9.159 9.253 9.000 9.080 1,637,092 +0.00(+0.00%)
Jun 12, 2024 9.258 9.308 9.065 9.080 4,385,105 -0.10(-1.08%)
Jun 11, 2024 9.090 9.189 8.881 9.179 1,409,602 +0.09(+0.98%)
Jun 10, 2024 9.388 9.388 9.070 9.090 1,457,456 -0.35(-3.68%)
Jun 07, 2024 9.696 9.710 9.283 9.437 3,040,833 -0.36(-3.65%)
Jun 06, 2024 9.696 9.854 9.696 9.795 1,489,138 +0.09(+0.92%)
Jun 05, 2024 9.805 9.805 9.616 9.705 1,139,990 -0.04(-0.41%)
Jun 04, 2024 9.407 9.755 9.338 9.745 2,976,198 +0.24(+2.51%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.