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 )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2019 11.12 11.21 10.77 11.15 116,289 +0.02(+0.22%)
Jan 30, 2019 11.27 11.27 10.93 11.12 44,760 -0.14(-1.25%)
Jan 29, 2019 11.14 11.36 11.03 11.27 243,847 +0.12(+1.04%)
Jan 28, 2019 11.03 11.26 10.71 11.15 296,305 +0.15(+1.35%)
Jan 25, 2019 10.94 11.14 10.88 11.00 176,632 +0.07(+0.68%)
Jan 24, 2019 10.60 10.98 10.55 10.93 128,829 +0.26(+2.40%)
Jan 23, 2019 10.66 10.75 10.59 10.67 50,677 +0.11(+1.02%)
Jan 22, 2019 10.76 10.79 10.40 10.56 99,228 -0.28(-2.59%)
Jan 18, 2019 10.87 10.93 10.84 10.84 61,537 +0.02(+0.15%)
Jan 17, 2019 10.84 10.91 10.67 10.83 113,846 -0.09(-0.83%)
Jan 16, 2019 10.85 11.00 10.77 10.92 73,322 -0.04(-0.38%)
Jan 15, 2019 10.94 10.97 10.79 10.96 70,670 +0.07(+0.61%)
Jan 14, 2019 10.77 10.98 10.71 10.89 65,841 +0.12(+1.15%)
Jan 11, 2019 10.65 10.81 10.62 10.77 92,003 +0.11(+1.05%)
Jan 10, 2019 10.76 10.81 10.66 10.66 166,588 -0.05(-0.50%)
Jan 09, 2019 10.64 10.86 10.63 10.71 222,003 +0.11(+1.01%)
Jan 08, 2019 10.73 10.75 10.55 10.60 66,177 +0.03(+0.31%)
Jan 07, 2019 10.60 10.94 10.53 10.57 130,906 +0.03(+0.31%)
Jan 04, 2019 10.39 10.64 10.24 10.54 180,138 +0.25(+2.41%)
Jan 03, 2019 10.14 10.47 10.06 10.29 104,562 +0.00(+0.00%)
Jan 02, 2019 9.942 10.42 9.802 10.29 104,652 +0.24(+2.39%)
Dec 31, 2018 9.917 10.06 9.628 10.05 241,917 +0.38(+3.94%)
Dec 28, 2018 9.603 9.917 9.479 9.669 96,718 +0.26(+2.72%)
Dec 27, 2018 9.065 9.413 9.065 9.413 73,397 +0.14(+1.52%)
Dec 26, 2018 9.272 9.330 8.991 9.272 192,835 +0.00(+0.00%)
Dec 24, 2018 9.107 9.429 9.107 9.272 20,552 +0.08(+0.90%)
Dec 21, 2018 9.595 9.620 9.107 9.190 90,673 -0.26(-2.80%)
Dec 20, 2018 9.661 9.661 9.156 9.454 162,864 -0.12(-1.30%)
Dec 19, 2018 9.818 10.07 9.553 9.578 107,168 -0.12(-1.28%)
Dec 18, 2018 9.678 9.843 9.553 9.702 94,678 +0.02(+0.26%)
Dec 17, 2018 9.992 10.07 9.537 9.678 180,520 -0.30(-2.99%)
Dec 14, 2018 9.926 10.11 9.884 9.975 106,511 +0.01(+0.08%)
Dec 13, 2018 10.08 10.17 9.926 9.967 201,435 -0.16(-1.55%)
Dec 12, 2018 10.02 10.36 10.01 10.12 118,618 +0.16(+1.58%)
Dec 11, 2018 9.909 10.06 9.893 9.967 185,002 +0.08(+0.84%)
Dec 10, 2018 9.926 10.06 9.636 9.884 87,632 -0.18(-1.81%)
Dec 07, 2018 10.05 10.39 9.901 10.07 108,445 -0.02(-0.16%)
Dec 06, 2018 9.909 10.12 9.735 10.08 133,873 +0.12(+1.25%)
Dec 04, 2018 10.07 10.07 9.653 9.959 147,979 -0.09(-0.91%)
Dec 03, 2018 9.777 10.17 9.777 10.05 156,248 +0.19(+1.93%)
Nov 30, 2018 9.545 9.909 9.471 9.860 181,589 +0.40(+4.20%)
Nov 29, 2018 9.347 9.669 9.247 9.462 325,692 +0.04(+0.44%)
Nov 28, 2018 9.462 9.462 9.140 9.421 62,921 +0.03(+0.35%)
Nov 27, 2018 9.322 9.504 8.974 9.388 74,686 +0.11(+1.16%)
Nov 26, 2018 9.371 9.371 8.917 9.281 126,135 -0.03(-0.36%)
Nov 23, 2018 9.322 9.462 9.099 9.314 32,279 +0.01(+0.09%)
Nov 21, 2018 9.305 9.305 9.305 0 -0.05(-0.53%)
Nov 20, 2018 9.247 9.475 9.123 9.355 66,352 -0.07(-0.70%)
Nov 19, 2018 9.711 9.802 9.371 9.421 98,237 -0.41(-4.12%)
Nov 16, 2018 9.678 9.992 9.512 9.826 123,195 +0.15(+1.54%)
Nov 15, 2018 9.611 9.926 9.529 9.678 122,119 -0.08(-0.85%)
Nov 14, 2018 9.338 9.785 9.165 9.760 181,953 +0.43(+4.61%)
Nov 13, 2018 9.628 9.769 9.206 9.330 116,850 -0.25(-2.59%)
Nov 12, 2018 9.678 9.697 9.305 9.578 38,989 -0.06(-0.60%)
Nov 09, 2018 9.851 9.851 9.239 9.636 117,634 -0.33(-3.32%)
Nov 08, 2018 10.29 10.48 9.818 9.967 72,759 -0.57(-5.42%)
Nov 07, 2018 10.52 10.77 10.31 10.54 53,188 +0.02(+0.16%)
Nov 06, 2018 10.58 10.68 10.47 10.52 51,649 -0.12(-1.17%)
Nov 05, 2018 10.74 10.91 10.59 10.65 96,356 -0.12(-1.15%)
Nov 02, 2018 10.39 11.17 10.34 10.77 143,022 +0.38(+3.66%)
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.
 
 
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.