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 )

9.350 +0.070 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003 5.783 5.811 5.692 5.706 42,279 -0.04(-0.61%)
Apr 29, 2003 5.811 5.937 5.636 5.741 90,986 +0.04(+0.74%)
Apr 28, 2003 5.594 5.741 5.594 5.699 17,140 +0.01(+0.12%)
Apr 25, 2003 5.594 5.811 5.594 5.692 12,569 -0.15(-2.63%)
Apr 24, 2003 5.531 5.846 5.531 5.846 29,852 +0.05(+0.85%)
Apr 23, 2003 5.671 5.811 5.573 5.797 18,425 +0.20(+3.50%)
Apr 22, 2003 5.846 5.846 5.286 5.601 59,419 -0.06(-0.99%)
Apr 21, 2003 5.951 5.958 5.293 5.657 36,137 -0.26(-4.38%)
Apr 17, 2003 5.671 6.210 5.671 5.916 70,989 +0.32(+5.63%)
Apr 16, 2003 5.601 5.601 5.601 5.601 7,855 +0.00(+0.00%)
Apr 15, 2003 5.531 5.601 5.531 5.601 31,566 +0.11(+1.91%)
Apr 14, 2003 5.027 5.496 5.027 5.496 20,568 +0.21(+3.97%)
Apr 11, 2003 5.272 5.286 5.181 5.286 9,427 +0.19(+3.71%)
Apr 10, 2003 5.111 5.118 5.041 5.097 8,712 +0.06(+1.11%)
Apr 09, 2003 5.111 5.111 4.901 5.041 7,570 +0.13(+2.56%)
Apr 08, 2003 4.957 5.657 4.901 4.915 16,426 -0.30(-5.77%)
Apr 07, 2003 5.496 5.496 4.950 5.216 29,852 -0.11(-1.97%)
Apr 04, 2003 5.342 5.356 5.153 5.321 10,998 -0.04(-0.65%)
Apr 03, 2003 4.901 5.356 4.845 5.356 183,257 +0.49(+10.07%)
Apr 02, 2003 4.866 4.936 4.831 4.866 40,136 +0.11(+2.21%)
Apr 01, 2003 4.859 5.034 4.691 4.761 9,712 -0.04(-0.73%)
Mar 31, 2003 4.873 4.873 4.789 4.796 10,426 -0.08(-1.72%)
Mar 28, 2003 4.894 4.894 4.845 4.880 21,853 +0.04(+0.87%)
Mar 27, 2003 4.831 4.936 4.831 4.838 68,275 +0.01(+0.14%)
Mar 26, 2003 4.866 4.866 4.817 4.831 15,854 +0.00(+0.00%)
Mar 25, 2003 4.831 4.866 4.796 4.831 26,710 +0.00(+0.00%)
Mar 24, 2003 4.901 4.901 4.740 4.831 52,849 -0.13(-2.54%)
Mar 21, 2003 4.957 4.957 4.880 4.957 16,711 +0.08(+1.58%)
Mar 20, 2003 4.964 4.964 4.880 4.880 12,855 -0.08(-1.55%)
Mar 19, 2003 4.901 5.027 4.901 4.957 39,565 +0.00(+0.00%)
Mar 18, 2003 5.041 5.041 4.957 4.957 39,136 -0.04(-0.70%)
Mar 17, 2003 5.034 5.139 4.901 4.992 20,996 +0.17(+3.48%)
Mar 14, 2003 4.621 4.866 4.621 4.824 6,284 +0.13(+2.84%)
Mar 13, 2003 4.712 4.936 4.586 4.691 27,852 +0.03(+0.60%)
Mar 12, 2003 4.733 5.069 4.621 4.663 80,130 -0.38(-7.50%)
Mar 11, 2003 5.251 5.286 5.006 5.041 62,419 -0.21(-4.00%)
Mar 10, 2003 5.335 5.601 5.251 5.251 61,704 -0.22(-3.97%)
Mar 07, 2003 5.566 5.566 5.566 5.468 1,428 -0.08(-1.39%)
Mar 06, 2003 5.601 5.601 5.545 5.545 39,851 -0.06(-1.00%)
Mar 05, 2003 5.419 5.720 5.419 5.601 18,425 +0.06(+1.01%)
Mar 04, 2003 5.503 5.594 5.426 5.545 7,998 +0.04(+0.76%)
Mar 03, 2003 5.356 5.601 5.356 5.503 4,142 +0.08(+1.42%)
Feb 28, 2003 5.321 5.475 5.321 5.426 24,139 +0.00(+0.00%)
Feb 27, 2003 5.601 5.601 5.265 5.426 38,851 -0.13(-2.39%)
Feb 26, 2003 5.531 5.601 5.496 5.559 47,849 -0.01(-0.13%)
Feb 25, 2003 5.601 5.615 5.566 5.566 29,709 -0.08(-1.49%)
Feb 24, 2003 5.601 5.671 5.440 5.650 93,414 +0.06(+1.13%)
Feb 21, 2003 5.517 5.587 5.258 5.587 29,995 +0.01(+0.25%)
Feb 20, 2003 5.636 5.636 5.552 5.573 54,134 -0.01(-0.13%)
Feb 19, 2003 5.601 5.601 5.524 5.580 18,854 -0.02(-0.37%)
Feb 18, 2003 5.601 5.636 5.503 5.601 36,137 +0.00(+0.00%)
Feb 14, 2003 5.601 5.699 5.573 5.601 72,846 +0.00(+0.00%)
Feb 13, 2003 5.601 5.636 5.545 5.601 49,849 +0.04(+0.63%)
Feb 12, 2003 5.580 5.587 5.440 5.566 14,426 +0.13(+2.44%)
Feb 11, 2003 5.391 5.601 5.251 5.434 52,706 +0.22(+4.31%)
Feb 10, 2003 5.566 5.566 5.188 5.209 68,418 -0.22(-4.12%)
Feb 07, 2003 5.860 5.860 5.391 5.433 154,262 -0.45(-7.62%)
Feb 06, 2003 6.021 6.021 5.832 5.881 80,416 -0.07(-1.18%)
Feb 05, 2003 5.755 5.951 5.755 5.951 98,984 +0.08(+1.31%)
Feb 04, 2003 6.161 6.196 5.874 5.874 162,118 -0.16(-2.67%)
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.