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 )

10.05 -0.16 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 2.673 2.697 2.495 2.569 359,557 -0.10(-3.58%)
Jun 29, 2020 2.751 2.794 2.655 2.664 230,562 -0.07(-2.54%)
Jun 26, 2020 2.872 2.872 2.690 2.734 131,712 -0.10(-3.67%)
Jun 25, 2020 2.742 2.907 2.621 2.838 387,124 +0.15(+5.48%)
Jun 24, 2020 2.751 2.838 2.634 2.690 166,742 -0.10(-3.43%)
Jun 23, 2020 2.777 2.942 2.743 2.786 261,756 +0.03(+0.94%)
Jun 22, 2020 2.898 2.929 2.691 2.760 130,576 -0.11(-3.93%)
Jun 19, 2020 2.777 2.890 2.725 2.872 724,014 +0.10(+3.76%)
Jun 18, 2020 2.985 3.020 2.768 2.768 293,209 -0.24(-8.07%)
Jun 17, 2020 3.029 3.098 2.907 3.011 176,675 -0.03(-0.86%)
Jun 16, 2020 3.384 3.384 2.977 3.037 349,889 +0.08(+2.64%)
Jun 15, 2020 3.072 3.133 2.916 2.959 141,652 -0.16(-5.28%)
Jun 12, 2020 3.211 3.289 3.055 3.124 308,826 +0.01(+0.28%)
Jun 11, 2020 3.193 3.280 3.098 3.115 211,658 -0.30(-8.65%)
Jun 10, 2020 3.541 3.575 3.298 3.410 255,617 -0.16(-4.61%)
Jun 09, 2020 3.636 3.749 3.506 3.575 132,799 -0.15(-3.96%)
Jun 08, 2020 3.549 3.740 3.471 3.723 348,791 +0.23(+6.72%)
Jun 05, 2020 3.506 3.641 3.471 3.489 200,391 +0.09(+2.55%)
Jun 04, 2020 3.402 3.480 3.350 3.402 227,275 -0.03(-0.76%)
Jun 03, 2020 3.298 3.454 3.176 3.428 221,045 +0.23(+7.05%)
Jun 02, 2020 3.029 3.241 3.003 3.202 174,406 +0.21(+6.96%)
Jun 01, 2020 2.699 3.020 2.699 2.994 252,610 +0.21(+7.48%)
May 29, 2020 3.020 3.020 2.725 2.786 870,246 -0.20(-6.69%)
May 28, 2020 3.133 3.133 2.916 2.985 185,436 -0.14(-4.44%)
May 27, 2020 3.124 3.171 2.985 3.124 244,358 +0.08(+2.56%)
May 26, 2020 3.089 3.298 3.046 3.046 150,602 +0.00(+0.00%)
May 22, 2020 3.046 3.131 2.898 3.046 216,870 -0.01(-0.28%)
May 21, 2020 3.081 3.170 2.959 3.055 220,347 -0.04(-1.40%)
May 20, 2020 3.029 3.180 2.959 3.098 121,595 +0.07(+2.29%)
May 19, 2020 2.994 3.150 2.924 3.029 125,010 +0.03(+1.16%)
May 18, 2020 2.907 3.072 2.864 2.994 283,205 +0.20(+7.14%)
May 15, 2020 2.777 2.903 2.716 2.794 286,586 +0.02(+0.63%)
May 14, 2020 2.890 2.933 2.708 2.777 329,498 -0.16(-5.60%)
May 13, 2020 3.280 3.280 2.898 2.942 318,905 -0.29(-8.87%)
May 12, 2020 2.968 3.289 2.933 3.228 373,930 +0.25(+8.46%)
May 11, 2020 2.768 2.994 2.621 2.977 216,948 +0.19(+6.85%)
May 08, 2020 2.621 2.805 2.534 2.786 218,368 +0.24(+9.56%)
May 07, 2020 2.473 2.664 2.456 2.543 298,080 +0.10(+3.90%)
May 06, 2020 2.560 2.595 2.439 2.447 311,587 -0.11(-4.41%)
May 05, 2020 2.699 2.794 2.499 2.560 259,299 -0.10(-3.91%)
May 04, 2020 2.508 2.690 2.491 2.664 183,053 +0.10(+4.07%)
May 01, 2020 2.725 2.725 2.447 2.560 286,701 -0.19(-6.94%)
Apr 30, 2020 2.751 2.794 2.647 2.751 186,994 -0.01(-0.31%)
Apr 29, 2020 2.655 2.868 2.655 2.760 346,791 +0.13(+4.95%)
Apr 28, 2020 2.655 2.668 2.551 2.629 340,546 +0.04(+1.68%)
Apr 27, 2020 2.551 2.664 2.518 2.586 237,151 +0.07(+2.76%)
Apr 24, 2020 2.594 2.595 2.447 2.517 96,796 -0.05(-2.03%)
Apr 23, 2020 2.586 2.655 2.491 2.569 105,286 +0.05(+2.07%)
Apr 22, 2020 2.595 2.673 2.491 2.517 145,125 -0.03(-1.02%)
Apr 21, 2020 2.655 2.734 2.517 2.543 211,818 -0.07(-2.66%)
Apr 20, 2020 2.673 2.864 2.612 2.612 319,542 -0.17(-6.23%)
Apr 17, 2020 2.864 3.081 2.760 2.786 104,286 -0.02(-0.62%)
Apr 16, 2020 2.725 2.881 2.595 2.803 139,721 +0.08(+2.87%)
Apr 15, 2020 2.829 2.864 2.647 2.725 158,898 -0.14(-4.85%)
Apr 14, 2020 3.055 3.167 2.846 2.864 100,246 +0.00(+0.00%)
Apr 13, 2020 3.003 3.005 2.838 2.864 111,713 -0.10(-3.51%)
Apr 09, 2020 2.951 3.185 2.829 2.968 222,631 +0.11(+3.95%)
Apr 08, 2020 2.794 2.933 2.794 2.855 132,504 +0.08(+2.81%)
Apr 07, 2020 2.777 2.890 2.655 2.777 285,291 +0.10(+3.90%)
Apr 06, 2020 2.777 2.933 2.638 2.673 141,326 -0.03(-1.28%)
Apr 03, 2020 2.803 2.814 2.586 2.708 250,403 -0.08(-2.80%)
Apr 02, 2020 2.924 2.942 2.699 2.786 144,036 -0.13(-4.46%)
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.