Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

10.84 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 8.869 8.886 8.737 8.851 508,055 +0.01(+0.10%)
Mar 28, 2014 8.781 8.869 8.772 8.843 387,094 +0.06(+0.70%)
Mar 27, 2014 8.737 8.895 8.676 8.781 678,883 -0.09(-0.99%)
Mar 26, 2014 8.605 8.869 8.605 8.869 624,572 +0.29(+3.38%)
Mar 25, 2014 8.693 8.737 8.418 8.579 382,491 +0.06(+0.72%)
Mar 24, 2014 8.781 8.781 8.342 8.518 1,337,160 -0.21(-2.42%)
Mar 21, 2014 8.511 8.748 8.467 8.729 1,427,784 +0.22(+2.56%)
Mar 20, 2014 8.458 8.668 8.257 8.511 684,555 +0.33(+4.06%)
Mar 19, 2014 8.816 8.816 8.144 8.179 1,330,202 -0.48(-5.54%)
Mar 18, 2014 8.615 8.825 8.545 8.659 812,065 +0.19(+2.27%)
Mar 17, 2014 8.423 8.598 8.371 8.467 361,185 +0.04(+0.52%)
Mar 14, 2014 8.423 8.598 8.388 8.423 763,488 +0.10(+1.26%)
Mar 13, 2014 8.641 8.641 8.240 8.318 856,939 -0.25(-2.95%)
Mar 12, 2014 8.371 8.711 8.345 8.572 1,861,261 +0.23(+2.72%)
Mar 11, 2014 8.118 8.502 8.092 8.345 1,994,499 +0.30(+3.69%)
Mar 10, 2014 8.196 8.196 7.952 8.048 616,884 -0.14(-1.71%)
Mar 07, 2014 8.100 8.196 7.969 8.188 786,315 +0.09(+1.08%)
Mar 06, 2014 7.996 8.336 7.943 8.100 1,611,190 +0.20(+2.54%)
Mar 05, 2014 7.908 7.943 7.847 7.900 379,268 +0.03(+0.44%)
Mar 04, 2014 7.803 7.934 7.769 7.865 598,496 +0.13(+1.69%)
Mar 03, 2014 7.611 7.821 7.515 7.734 3,338,054 +0.06(+0.80%)
Feb 28, 2014 7.926 8.030 7.629 7.673 1,494,021 -0.20(-2.55%)
Feb 27, 2014 7.803 8.118 7.734 7.873 1,475,505 +0.10(+1.23%)
Feb 26, 2014 7.856 7.908 7.742 7.777 1,693,992 -0.03(-0.34%)
Feb 25, 2014 7.786 8.030 7.777 7.803 2,687,967 +0.05(+0.68%)
Feb 24, 2014 7.625 7.803 7.603 7.751 7,535,447 +0.15(+1.95%)
Feb 21, 2014 7.681 7.699 7.577 7.603 776,960 -0.03(-0.34%)
Feb 20, 2014 7.638 7.707 7.568 7.629 1,545,644 +0.00(+0.00%)
Feb 19, 2014 7.655 7.681 7.594 7.629 692,409 -0.03(-0.34%)
Feb 18, 2014 7.725 7.786 7.472 7.655 1,032,522 -0.09(-1.13%)
Feb 14, 2014 7.594 7.742 7.742 7.742 766,318 +0.14(+1.84%)
Feb 13, 2014 7.629 7.664 7.419 7.603 2,077,908 -0.11(-1.47%)
Feb 12, 2014 7.838 7.873 7.594 7.716 743,340 -0.03(-0.34%)
Feb 11, 2014 7.812 7.821 7.585 7.742 2,473,498 -0.10(-1.22%)
Feb 10, 2014 7.786 7.856 7.681 7.838 1,882,143 +0.07(+0.90%)
Feb 07, 2014 7.821 7.934 7.734 7.769 914,901 -0.04(-0.56%)
Feb 06, 2014 7.638 7.900 7.629 7.812 1,258,601 +0.24(+3.23%)
Feb 05, 2014 7.559 7.608 7.374 7.568 1,008,659 +0.05(+0.70%)
Feb 04, 2014 7.367 7.577 7.367 7.515 1,602,427 +0.25(+3.49%)
Feb 03, 2014 7.769 7.821 7.245 7.262 2,552,204 -0.47(-6.09%)
Jan 31, 2014 7.996 8.100 7.716 7.734 1,635,237 -0.39(-4.83%)
Jan 30, 2014 7.795 8.170 7.795 8.126 4,225,359 +0.32(+4.14%)
Jan 29, 2014 7.882 7.987 7.751 7.803 2,165,165 -0.13(-1.65%)
Jan 28, 2014 7.760 8.004 7.760 7.934 2,590,418 +0.20(+2.60%)
Jan 27, 2014 8.048 8.205 7.629 7.734 3,477,810 -0.33(-4.11%)
Jan 24, 2014 8.292 8.388 7.987 8.065 3,032,419 -0.26(-3.14%)
Jan 23, 2014 8.755 8.790 8.301 8.327 3,294,352 -0.54(-6.10%)
Jan 22, 2014 9.270 9.287 8.729 8.868 3,622,286 -0.57(-6.01%)
Jan 21, 2014 9.410 9.811 9.392 9.436 925,658 +0.05(+0.56%)
Jan 17, 2014 9.366 9.383 9.383 9.383 389,173 +0.02(+0.19%)
Jan 16, 2014 9.314 9.427 9.270 9.366 533,904 +0.03(+0.37%)
Jan 15, 2014 9.410 9.471 9.287 9.331 1,325,861 -0.08(-0.83%)
Jan 14, 2014 9.689 9.741 9.357 9.410 1,387,831 -0.27(-2.80%)
Jan 13, 2014 9.689 9.846 9.671 9.680 863,086 -0.05(-0.54%)
Jan 10, 2014 9.645 9.829 9.637 9.733 560,843 +0.08(+0.81%)
Jan 09, 2014 9.706 9.741 9.610 9.654 872,582 -0.08(-0.81%)
Jan 08, 2014 9.820 9.890 9.678 9.733 1,005,470 -0.09(-0.89%)
Jan 07, 2014 9.863 9.951 9.794 9.820 1,219,242 -0.01(-0.09%)
Jan 06, 2014 10.00 10.04 9.776 9.829 1,733,933 -0.17(-1.74%)
Jan 03, 2014 10.29 10.37 9.986 10.00 959,993 -0.16(-1.55%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.