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

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2022 6.136 6.174 5.681 5.805 212,404 -0.32(-5.27%)
May 27, 2022 5.970 6.211 5.871 6.128 162,251 +0.22(+3.79%)
May 26, 2022 5.879 6.062 5.797 5.904 178,440 +0.12(+2.00%)
May 25, 2022 5.623 5.821 5.573 5.788 92,413 +0.19(+3.40%)
May 24, 2022 5.581 5.722 5.436 5.598 261,767 +0.08(+1.50%)
May 23, 2022 5.300 5.577 5.184 5.515 160,406 +0.35(+6.73%)
May 20, 2022 5.300 5.399 5.076 5.167 154,053 -0.15(-2.80%)
May 19, 2022 5.383 5.507 5.267 5.316 187,534 -0.08(-1.53%)
May 18, 2022 5.631 5.631 5.383 5.399 220,580 -0.23(-4.12%)
May 17, 2022 5.606 5.797 5.581 5.631 308,324 +0.12(+2.26%)
May 16, 2022 5.308 5.747 5.308 5.507 275,746 +0.24(+4.56%)
May 13, 2022 5.018 5.333 4.993 5.267 239,258 +0.23(+4.61%)
May 12, 2022 5.026 5.192 4.902 5.035 233,896 -0.09(-1.78%)
May 11, 2022 5.134 5.457 5.026 5.126 405,002 -0.01(-0.16%)
May 10, 2022 5.060 5.159 4.882 5.134 363,231 +0.10(+1.97%)
May 09, 2022 5.424 5.424 5.002 5.035 549,088 -0.49(-8.85%)
May 06, 2022 5.714 5.763 5.432 5.523 392,549 -0.26(-4.58%)
May 05, 2022 6.045 6.139 5.714 5.788 231,535 -0.32(-5.28%)
May 04, 2022 6.128 6.211 5.805 6.111 259,995 -0.03(-0.54%)
May 03, 2022 6.028 6.334 6.024 6.144 165,451 +0.07(+1.23%)
May 02, 2022 6.575 6.575 5.921 6.070 362,331 -0.43(-6.62%)
Apr 29, 2022 6.857 6.923 6.459 6.500 135,409 -0.31(-4.50%)
Apr 28, 2022 6.765 6.890 6.550 6.807 111,064 +0.14(+2.11%)
Apr 27, 2022 6.608 6.782 6.459 6.666 176,866 +0.09(+1.39%)
Apr 26, 2022 6.799 7.577 6.542 6.575 297,744 -0.14(-2.10%)
Apr 25, 2022 6.641 6.799 6.459 6.716 333,043 -0.19(-2.76%)
Apr 22, 2022 7.312 7.502 6.865 6.906 297,680 -0.41(-5.55%)
Apr 21, 2022 8.032 8.106 7.246 7.312 457,210 -0.72(-8.97%)
Apr 20, 2022 7.859 8.066 7.386 8.032 539,089 +0.47(+6.24%)
Apr 19, 2022 7.825 8.115 7.403 7.560 504,461 -0.27(-3.49%)
Apr 18, 2022 7.776 8.078 7.709 7.834 442,495 +0.17(+2.27%)
Apr 14, 2022 7.370 7.737 7.146 7.660 403,942 +0.22(+3.01%)
Apr 13, 2022 6.972 7.453 6.848 7.436 415,210 +0.64(+9.38%)
Apr 12, 2022 6.848 6.989 6.779 6.799 132,544 +0.01(+0.12%)
Apr 11, 2022 7.039 7.188 6.683 6.790 298,961 -0.17(-2.38%)
Apr 08, 2022 6.625 7.039 6.625 6.956 267,653 +0.38(+5.79%)
Apr 07, 2022 6.476 6.583 6.320 6.575 88,248 +0.11(+1.66%)
Apr 06, 2022 6.616 6.629 6.260 6.467 133,958 -0.03(-0.51%)
Apr 05, 2022 6.641 6.866 6.492 6.500 150,027 -0.22(-3.21%)
Apr 04, 2022 6.840 7.039 6.683 6.716 175,134 -0.22(-3.22%)
Apr 01, 2022 6.757 7.006 6.749 6.939 137,641 +0.15(+2.20%)
Mar 31, 2022 6.699 6.914 6.699 6.790 126,451 +0.10(+1.49%)
Mar 30, 2022 6.558 6.749 6.534 6.691 85,300 +0.12(+1.76%)
Mar 29, 2022 6.724 6.931 6.418 6.575 324,950 -0.37(-5.36%)
Mar 28, 2022 7.113 7.113 6.774 6.948 182,986 -0.07(-1.06%)
Mar 25, 2022 7.055 7.279 6.575 7.022 403,389 +0.04(+0.59%)
Mar 24, 2022 6.418 7.025 6.369 6.981 428,409 +0.65(+10.20%)
Mar 23, 2022 6.509 6.527 6.285 6.335 202,082 -0.04(-0.65%)
Mar 22, 2022 6.492 6.583 6.235 6.376 215,713 -0.21(-3.14%)
Mar 21, 2022 6.418 6.717 6.418 6.583 215,620 +0.16(+2.45%)
Mar 18, 2022 6.442 6.525 6.330 6.426 229,912 +0.10(+1.57%)
Mar 17, 2022 5.921 6.360 5.863 6.327 296,291 +0.41(+6.85%)
Mar 16, 2022 5.962 6.119 5.730 5.921 228,134 +0.04(+0.70%)
Mar 15, 2022 6.070 6.095 5.826 5.879 218,661 -0.19(-3.14%)
Mar 14, 2022 6.492 6.492 5.995 6.070 292,677 -0.41(-6.39%)
Mar 11, 2022 6.625 6.790 6.376 6.484 241,812 -0.14(-2.13%)
Mar 10, 2022 6.012 6.666 5.937 6.625 378,879 +0.60(+10.04%)
Mar 09, 2022 6.202 6.368 5.896 6.020 305,846 -0.08(-1.36%)
Mar 08, 2022 6.666 6.807 6.053 6.103 703,729 -0.52(-7.88%)
Mar 07, 2022 7.784 7.784 6.468 6.625 1,345,880 -0.55(-7.62%)
Mar 04, 2022 6.169 7.179 6.136 7.171 1,235,395 +1.12(+18.47%)
Mar 03, 2022 5.648 6.053 5.652 6.053 518,951 +0.47(+8.46%)
Mar 02, 2022 5.581 5.664 5.366 5.581 236,043 +0.07(+1.20%)
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.