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 )

8.350 -0.290 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.915 8.932 8.782 8.897 505,448 +0.01(+0.10%)
Mar 28, 2014 8.826 8.915 8.818 8.888 385,108 +0.06(+0.70%)
Mar 27, 2014 8.782 8.941 8.720 8.826 675,399 -0.09(-0.99%)
Mar 26, 2014 8.650 8.915 8.650 8.915 621,367 +0.29(+3.38%)
Mar 25, 2014 8.738 8.782 8.461 8.623 380,528 +0.06(+0.72%)
Mar 24, 2014 8.826 8.826 8.385 8.562 1,330,297 -0.21(-2.41%)
Mar 21, 2014 8.554 8.793 8.510 8.773 1,420,514 +0.22(+2.56%)
Mar 20, 2014 8.501 8.712 8.300 8.554 681,069 +0.33(+4.06%)
Mar 19, 2014 8.861 8.861 8.186 8.221 1,323,429 -0.48(-5.54%)
Mar 18, 2014 8.659 8.870 8.589 8.703 807,930 +0.19(+2.27%)
Mar 17, 2014 8.466 8.642 8.414 8.510 359,346 +0.04(+0.52%)
Mar 14, 2014 8.466 8.642 8.431 8.466 759,601 +0.11(+1.26%)
Mar 13, 2014 8.686 8.686 8.282 8.361 852,576 -0.25(-2.95%)
Mar 12, 2014 8.414 8.756 8.387 8.616 1,851,784 +0.23(+2.72%)
Mar 11, 2014 8.159 8.545 8.133 8.387 1,984,343 +0.30(+3.69%)
Mar 10, 2014 8.238 8.238 7.993 8.089 613,743 -0.14(-1.71%)
Mar 07, 2014 8.142 8.238 8.010 8.229 782,311 +0.09(+1.08%)
Mar 06, 2014 8.036 8.379 7.984 8.142 1,602,986 +0.20(+2.54%)
Mar 05, 2014 7.949 7.984 7.887 7.940 377,337 +0.04(+0.44%)
Mar 04, 2014 7.843 7.975 7.808 7.905 595,448 +0.13(+1.69%)
Mar 03, 2014 7.650 7.861 7.554 7.773 3,321,057 +0.06(+0.80%)
Feb 28, 2014 7.966 8.072 7.668 7.712 1,486,413 -0.20(-2.55%)
Feb 27, 2014 7.843 8.159 7.773 7.914 1,467,992 +0.10(+1.23%)
Feb 26, 2014 7.896 7.949 7.782 7.817 1,685,367 -0.03(-0.34%)
Feb 25, 2014 7.826 8.072 7.817 7.843 2,674,280 +0.05(+0.68%)
Feb 24, 2014 7.664 7.843 7.642 7.791 7,497,077 +0.15(+1.95%)
Feb 21, 2014 7.721 7.738 7.615 7.642 773,004 -0.03(-0.34%)
Feb 20, 2014 7.677 7.747 7.607 7.668 1,537,774 +0.00(+0.00%)
Feb 19, 2014 7.694 7.721 7.633 7.668 688,884 -0.03(-0.34%)
Feb 18, 2014 7.764 7.826 7.510 7.694 1,027,265 -0.09(-1.13%)
Feb 14, 2014 7.633 7.782 7.782 7.782 762,416 +0.14(+1.84%)
Feb 13, 2014 7.668 7.703 7.457 7.642 2,067,327 -0.11(-1.47%)
Feb 12, 2014 7.879 7.914 7.633 7.756 739,555 -0.03(-0.34%)
Feb 11, 2014 7.852 7.861 7.624 7.782 2,460,904 -0.10(-1.22%)
Feb 10, 2014 7.826 7.896 7.721 7.879 1,872,559 +0.07(+0.90%)
Feb 07, 2014 7.861 7.975 7.773 7.808 910,242 -0.04(-0.56%)
Feb 06, 2014 7.677 7.940 7.668 7.852 1,252,192 +0.25(+3.23%)
Feb 05, 2014 7.598 7.647 7.412 7.607 1,003,523 +0.05(+0.70%)
Feb 04, 2014 7.405 7.615 7.405 7.554 1,594,267 +0.25(+3.49%)
Feb 03, 2014 7.808 7.861 7.282 7.299 2,539,208 -0.47(-6.09%)
Jan 31, 2014 8.036 8.142 7.756 7.773 1,626,910 -0.39(-4.83%)
Jan 30, 2014 7.835 8.212 7.835 8.168 4,203,845 +0.32(+4.14%)
Jan 29, 2014 7.922 8.028 7.791 7.843 2,154,141 -0.13(-1.65%)
Jan 28, 2014 7.800 8.045 7.800 7.975 2,577,228 +0.20(+2.60%)
Jan 27, 2014 8.089 8.247 7.668 7.773 3,460,101 -0.33(-4.11%)
Jan 24, 2014 8.335 8.431 8.028 8.107 3,016,979 -0.26(-3.14%)
Jan 23, 2014 8.800 8.835 8.344 8.370 3,277,577 -0.54(-6.10%)
Jan 22, 2014 9.317 9.335 8.773 8.914 3,603,842 -0.57(-6.01%)
Jan 21, 2014 9.458 9.861 9.440 9.484 920,945 +0.05(+0.56%)
Jan 17, 2014 9.414 9.431 9.431 9.431 387,192 +0.02(+0.19%)
Jan 16, 2014 9.361 9.475 9.317 9.414 531,186 +0.04(+0.37%)
Jan 15, 2014 9.458 9.519 9.335 9.379 1,319,110 -0.08(-0.83%)
Jan 14, 2014 9.738 9.791 9.405 9.458 1,380,765 -0.27(-2.80%)
Jan 13, 2014 9.738 9.896 9.721 9.730 858,691 -0.05(-0.54%)
Jan 10, 2014 9.695 9.879 9.686 9.782 557,987 +0.08(+0.81%)
Jan 09, 2014 9.756 9.791 9.660 9.703 868,139 -0.08(-0.81%)
Jan 08, 2014 9.870 9.940 9.728 9.782 1,000,351 -0.09(-0.89%)
Jan 07, 2014 9.914 10.00 9.844 9.870 1,213,034 -0.01(-0.09%)
Jan 06, 2014 10.05 10.09 9.826 9.879 1,725,104 -0.18(-1.74%)
Jan 03, 2014 10.34 10.42 10.04 10.05 955,105 -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.