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 )

9.230 +0.190 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2022 5.625 5.815 5.575 5.676 99,159 -0.02(-0.30%)
Dec 29, 2022 5.719 5.999 5.575 5.693 217,822 +0.03(+0.45%)
Dec 28, 2022 5.507 5.727 5.481 5.668 190,064 +0.12(+2.14%)
Dec 27, 2022 5.286 5.672 5.244 5.549 402,475 +0.31(+6.00%)
Dec 23, 2022 5.210 5.261 5.015 5.235 109,224 +0.04(+0.82%)
Dec 22, 2022 5.193 5.216 5.006 5.193 114,412 +0.00(+0.00%)
Dec 21, 2022 5.269 5.303 5.095 5.193 176,822 -0.02(-0.33%)
Dec 20, 2022 5.091 5.303 5.006 5.210 162,819 +0.13(+2.50%)
Dec 19, 2022 5.116 5.218 5.023 5.082 245,114 +0.01(+0.17%)
Dec 16, 2022 4.904 5.142 4.798 5.074 195,660 +0.19(+3.82%)
Dec 15, 2022 4.879 5.006 4.862 4.887 65,899 -0.08(-1.54%)
Dec 14, 2022 4.785 5.133 4.543 4.964 152,440 +0.13(+2.63%)
Dec 13, 2022 4.913 5.116 4.832 4.836 111,405 -0.05(-1.04%)
Dec 12, 2022 4.548 4.912 4.539 4.887 168,739 +0.43(+9.71%)
Dec 09, 2022 4.463 4.675 4.378 4.455 70,021 -0.16(-3.49%)
Dec 08, 2022 4.819 4.889 4.599 4.616 62,697 -0.18(-3.72%)
Dec 07, 2022 4.607 4.836 4.591 4.794 72,841 +0.21(+4.63%)
Dec 06, 2022 4.718 4.802 4.582 4.582 83,631 -0.22(-4.59%)
Dec 05, 2022 5.074 5.074 4.802 4.802 150,784 -0.22(-4.39%)
Dec 02, 2022 5.108 5.201 4.998 5.023 72,565 -0.10(-1.99%)
Dec 01, 2022 5.040 5.159 5.006 5.125 118,541 +0.17(+3.44%)
Nov 30, 2022 4.905 4.955 4.756 4.955 64,093 +0.10(+2.04%)
Nov 29, 2022 4.839 4.913 4.690 4.855 110,820 +0.07(+1.56%)
Nov 28, 2022 4.715 4.855 4.698 4.781 105,175 +0.10(+2.12%)
Nov 25, 2022 4.591 4.789 4.591 4.682 103,122 +0.12(+2.72%)
Nov 23, 2022 4.334 4.624 4.334 4.558 113,780 +0.22(+5.15%)
Nov 22, 2022 4.285 4.384 4.198 4.334 193,647 +0.25(+6.07%)
Nov 21, 2022 4.309 4.309 4.053 4.086 89,307 -0.17(-3.89%)
Nov 18, 2022 4.309 4.337 4.177 4.252 74,501 +0.02(+0.59%)
Nov 17, 2022 4.152 4.301 4.094 4.227 114,450 -0.03(-0.78%)
Nov 16, 2022 4.309 4.458 4.218 4.260 102,762 -0.09(-2.09%)
Nov 15, 2022 4.607 4.620 4.342 4.351 97,000 -0.22(-4.88%)
Nov 14, 2022 4.351 4.665 4.347 4.574 126,266 +0.22(+5.13%)
Nov 11, 2022 4.252 4.541 4.210 4.351 98,624 +0.11(+2.53%)
Nov 10, 2022 4.450 4.450 4.078 4.243 187,503 -0.02(-0.58%)
Nov 09, 2022 4.715 4.715 4.070 4.268 265,606 -0.50(-10.42%)
Nov 08, 2022 4.715 4.764 4.632 4.764 50,674 +0.09(+1.95%)
Nov 07, 2022 4.756 4.797 4.629 4.673 96,220 -0.02(-0.35%)
Nov 04, 2022 4.582 4.725 4.566 4.690 112,931 +0.26(+5.78%)
Nov 03, 2022 4.309 4.541 4.301 4.433 69,662 +0.10(+2.29%)
Nov 02, 2022 4.533 4.665 4.334 4.334 58,523 -0.17(-3.85%)
Nov 01, 2022 4.491 4.566 4.342 4.508 127,981 +0.12(+2.83%)
Oct 31, 2022 4.342 4.471 4.326 4.384 71,383 +0.07(+1.73%)
Oct 28, 2022 4.285 4.367 4.235 4.309 61,764 +0.02(+0.39%)
Oct 27, 2022 4.309 4.392 4.152 4.293 188,226 -0.13(-2.99%)
Oct 26, 2022 4.425 4.491 4.359 4.425 75,817 +0.04(+0.94%)
Oct 25, 2022 4.276 4.400 4.252 4.384 78,811 +0.16(+3.72%)
Oct 24, 2022 4.326 4.334 4.218 4.227 70,456 -0.12(-2.67%)
Oct 21, 2022 4.185 4.450 4.177 4.342 69,018 +0.12(+2.94%)
Oct 20, 2022 4.260 4.429 4.180 4.218 62,539 -0.06(-1.35%)
Oct 19, 2022 4.409 4.417 4.268 4.276 68,249 -0.16(-3.54%)
Oct 18, 2022 4.582 4.591 4.376 4.433 55,649 -0.03(-0.74%)
Oct 17, 2022 4.392 4.591 4.352 4.467 143,649 +0.16(+3.65%)
Oct 14, 2022 4.500 4.500 4.227 4.309 70,893 -0.10(-2.25%)
Oct 13, 2022 4.152 4.533 4.144 4.409 91,893 +0.04(+0.95%)
Oct 12, 2022 4.417 4.417 4.152 4.367 136,413 +0.01(+0.19%)
Oct 11, 2022 4.591 4.591 4.285 4.359 118,692 -0.16(-3.48%)
Oct 10, 2022 4.376 4.574 4.359 4.516 63,257 +0.16(+3.61%)
Oct 07, 2022 4.500 4.591 4.318 4.359 59,405 -0.16(-3.48%)
Oct 06, 2022 4.599 4.690 4.491 4.516 74,070 -0.09(-1.97%)
Oct 05, 2022 4.636 4.702 4.533 4.607 56,308 -0.08(-1.76%)
Oct 04, 2022 4.797 4.924 4.682 4.690 113,042 -0.03(-0.70%)
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.