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:

Cresud Sacif ADR (NQ: CRESY )

8.930 +0.370 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.35 10.49 10.29 10.49 223,400 +0.30(+2.95%)
Jan 28, 2005 10.01 10.29 10.01 10.19 179,606 -0.07(-0.68%)
Jan 27, 2005 10.14 10.29 9.956 10.26 426,607 +0.31(+3.16%)
Jan 26, 2005 9.921 9.970 9.829 9.942 509,235 +0.08(+0.78%)
Jan 25, 2005 9.991 9.991 9.696 9.865 305,609 +0.18(+1.88%)
Jan 24, 2005 9.802 9.836 9.556 9.682 376,531 +0.29(+3.06%)
Jan 21, 2005 9.731 9.731 9.346 9.395 118,501 -0.05(-0.52%)
Jan 20, 2005 9.661 9.661 9.381 9.444 76,601 -0.06(-0.66%)
Jan 19, 2005 9.836 9.836 9.444 9.507 98,349 -0.05(-0.51%)
Jan 18, 2005 9.836 9.836 9.458 9.556 118,133 +0.21(+2.25%)
Jan 14, 2005 9.696 9.696 9.283 9.346 108,727 +0.14(+1.52%)
Jan 13, 2005 9.381 9.381 9.115 9.206 141,572 -0.13(-1.35%)
Jan 12, 2005 9.584 9.584 9.311 9.332 174,491 -0.11(-1.11%)
Jan 11, 2005 9.388 9.577 9.311 9.437 54,647 +0.06(+0.60%)
Jan 10, 2005 10.26 10.26 9.101 9.381 184,537 -0.25(-2.62%)
Jan 07, 2005 10.15 10.15 9.633 9.633 37,401 -0.06(-0.65%)
Jan 06, 2005 9.451 10.15 9.283 9.696 47,985 +0.08(+0.87%)
Jan 05, 2005 10.01 10.01 9.206 9.612 179,534 -0.33(-3.31%)
Jan 04, 2005 10.33 10.35 9.486 9.942 102,974 -0.39(-3.73%)
Jan 03, 2005 10.43 10.52 10.33 10.33 36,858 -0.11(-1.01%)
Dec 31, 2004 10.50 10.50 10.31 10.43 30,709 +0.11(+1.02%)
Dec 30, 2004 10.15 10.54 10.15 10.33 92,557 -0.04(-0.34%)
Dec 29, 2004 10.33 10.40 10.15 10.36 54,134 +0.01(+0.14%)
Dec 28, 2004 10.39 10.46 10.29 10.35 65,704 -0.04(-0.40%)
Dec 27, 2004 10.31 10.78 10.19 10.39 85,558 +0.27(+2.70%)
Dec 23, 2004 9.886 10.21 9.872 10.12 100,698 +0.23(+2.34%)
Dec 22, 2004 9.802 9.977 9.703 9.886 66,561 +0.10(+1.00%)
Dec 21, 2004 9.766 9.851 9.682 9.787 142,692 +0.07(+0.72%)
Dec 20, 2004 9.542 9.977 9.451 9.717 106,126 +0.44(+4.75%)
Dec 17, 2004 9.451 9.451 9.101 9.276 61,704 +0.20(+2.24%)
Dec 16, 2004 9.563 9.563 9.073 9.073 44,564 -0.14(-1.52%)
Dec 15, 2004 9.381 9.381 9.171 9.213 22,996 +0.04(+0.46%)
Dec 14, 2004 9.381 9.381 9.031 9.171 39,279 -0.06(-0.68%)
Dec 13, 2004 9.171 9.423 8.933 9.234 61,562 +0.10(+1.07%)
Dec 10, 2004 9.276 9.276 9.031 9.136 39,851 +0.04(+0.38%)
Dec 09, 2004 9.017 9.318 9.003 9.101 88,415 -0.07(-0.76%)
Dec 08, 2004 9.311 9.802 8.856 9.171 178,829 -0.36(-3.81%)
Dec 07, 2004 9.907 10.11 9.451 9.535 182,257 -0.28(-2.86%)
Dec 06, 2004 10.19 10.19 9.802 9.816 127,837 -0.34(-3.31%)
Dec 03, 2004 9.956 10.26 9.956 10.15 61,419 -0.27(-2.55%)
Dec 02, 2004 10.14 10.69 10.14 10.42 59,562 -0.08(-0.80%)
Dec 01, 2004 10.42 10.67 10.18 10.50 57,562 +0.18(+1.76%)
Nov 30, 2004 10.50 10.71 10.32 10.32 65,275 -0.26(-2.45%)
Nov 29, 2004 10.85 10.85 10.17 10.58 83,415 -0.02(-0.19%)
Nov 26, 2004 10.74 10.78 10.44 10.60 32,280 +0.07(+0.66%)
Nov 24, 2004 10.50 10.59 10.33 10.53 52,991 +0.04(+0.40%)
Nov 23, 2004 10.46 10.70 10.15 10.49 111,411 -0.13(-1.19%)
Nov 22, 2004 10.08 10.65 9.977 10.61 228,108 +0.48(+4.70%)
Nov 19, 2004 9.949 10.15 9.822 10.14 123,695 +0.20(+1.97%)
Nov 18, 2004 9.900 9.977 9.626 9.942 127,694 +0.17(+1.72%)
Nov 17, 2004 9.493 9.816 9.493 9.773 53,277 +0.13(+1.31%)
Nov 16, 2004 9.591 9.724 9.528 9.647 43,279 -0.14(-1.43%)
Nov 15, 2004 9.661 9.802 9.493 9.787 123,838 +0.06(+0.65%)
Nov 12, 2004 9.630 9.998 8.744 9.724 580,768 -0.18(-1.77%)
Nov 11, 2004 10.27 10.36 9.857 9.900 161,261 -0.46(-4.46%)
Nov 10, 2004 10.67 10.67 10.33 10.36 66,704 -0.20(-1.86%)
Nov 09, 2004 10.64 10.64 10.33 10.56 74,845 -0.15(-1.44%)
Nov 08, 2004 10.33 10.75 9.857 10.71 220,252 +0.57(+5.66%)
Nov 05, 2004 9.942 10.15 9.696 10.14 106,412 +0.27(+2.69%)
Nov 04, 2004 9.942 9.970 9.696 9.872 74,845 +0.06(+0.57%)
Nov 03, 2004 9.802 10.08 9.731 9.816 110,697 +0.26(+2.71%)
Nov 02, 2004 9.297 9.942 9.276 9.556 65,704 +0.06(+0.66%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.