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 )

9.200 +0.160 (+1.77%)
Streaming Delayed Price Updated: 3:20 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 (%)
Jul 29, 2022 4.756 4.880 4.673 4.822 471,824 +0.08(+1.75%)
Jul 28, 2022 4.516 4.764 4.467 4.740 320,869 +0.24(+5.33%)
Jul 27, 2022 4.285 4.582 4.152 4.500 321,146 +0.21(+4.82%)
Jul 26, 2022 4.218 4.309 4.078 4.293 238,242 +0.18(+4.43%)
Jul 25, 2022 3.888 4.218 3.797 4.111 318,225 +0.25(+6.42%)
Jul 22, 2022 3.821 3.912 3.755 3.863 134,331 +0.09(+2.41%)
Jul 21, 2022 3.871 3.871 3.656 3.772 193,467 -0.09(-2.36%)
Jul 20, 2022 3.929 4.036 3.805 3.863 207,154 -0.07(-1.68%)
Jul 19, 2022 3.871 3.979 3.788 3.929 177,307 +0.20(+5.32%)
Jul 18, 2022 3.697 3.912 3.689 3.730 182,322 +0.12(+3.20%)
Jul 15, 2022 3.615 3.664 3.474 3.615 86,163 +0.07(+2.10%)
Jul 14, 2022 3.722 3.722 3.457 3.540 347,959 -0.19(-5.10%)
Jul 13, 2022 3.714 3.763 3.598 3.730 94,091 +0.06(+1.58%)
Jul 12, 2022 3.714 3.797 3.541 3.672 168,890 +0.00(+0.00%)
Jul 11, 2022 3.863 3.863 3.664 3.672 114,998 -0.19(-4.93%)
Jul 08, 2022 3.888 3.987 3.830 3.863 74,243 -0.07(-1.89%)
Jul 07, 2022 3.772 3.962 3.772 3.937 176,195 +0.23(+6.25%)
Jul 06, 2022 3.830 3.994 3.695 3.706 262,671 -0.12(-3.03%)
Jul 05, 2022 4.111 4.111 3.573 3.821 339,970 -0.32(-7.78%)
Jul 01, 2022 4.061 4.201 3.970 4.144 125,113 -0.02(-0.60%)
Jun 30, 2022 4.177 4.268 4.111 4.169 150,594 -0.05(-1.18%)
Jun 29, 2022 4.318 4.334 4.136 4.218 156,914 -0.10(-2.30%)
Jun 28, 2022 4.367 4.450 4.202 4.318 86,408 -0.02(-0.38%)
Jun 27, 2022 4.376 4.433 4.293 4.334 186,557 +0.04(+0.96%)
Jun 24, 2022 4.177 4.396 4.177 4.293 179,327 +0.14(+3.28%)
Jun 23, 2022 4.260 4.301 4.028 4.156 232,486 -0.10(-2.24%)
Jun 22, 2022 4.177 4.276 4.086 4.252 119,376 +0.02(+0.39%)
Jun 21, 2022 4.202 4.351 4.161 4.235 193,042 +0.05(+1.19%)
Jun 17, 2022 4.384 4.399 4.119 4.185 219,224 -0.18(-4.17%)
Jun 16, 2022 4.508 4.558 4.325 4.367 237,286 -0.25(-5.38%)
Jun 15, 2022 4.442 4.682 4.342 4.615 192,177 +0.31(+7.31%)
Jun 14, 2022 4.425 4.529 4.222 4.301 221,226 -0.08(-1.89%)
Jun 13, 2022 4.748 4.748 4.318 4.384 360,353 -0.44(-9.09%)
Jun 10, 2022 4.930 5.051 4.806 4.822 216,482 -0.14(-2.83%)
Jun 09, 2022 5.261 5.294 4.938 4.963 209,549 -0.40(-7.41%)
Jun 08, 2022 5.666 5.691 5.294 5.360 184,804 -0.27(-4.85%)
Jun 07, 2022 5.459 5.662 5.252 5.633 148,278 +0.10(+1.79%)
Jun 06, 2022 5.790 5.790 5.467 5.534 209,472 -0.22(-3.88%)
Jun 03, 2022 5.873 5.947 5.658 5.757 87,436 -0.05(-0.85%)
Jun 02, 2022 5.633 5.856 5.600 5.807 93,442 +0.14(+2.48%)
Jun 01, 2022 5.906 5.906 5.608 5.666 131,008 -0.13(-2.28%)
May 31, 2022 6.129 6.167 5.674 5.798 212,647 -0.32(-5.27%)
May 27, 2022 5.964 6.204 5.865 6.121 162,436 +0.22(+3.79%)
May 26, 2022 5.873 6.055 5.790 5.898 178,644 +0.12(+2.00%)
May 25, 2022 5.616 5.815 5.567 5.782 92,518 +0.19(+3.40%)
May 24, 2022 5.575 5.716 5.430 5.591 262,065 +0.08(+1.50%)
May 23, 2022 5.294 5.571 5.178 5.509 160,589 +0.35(+6.73%)
May 20, 2022 5.294 5.393 5.070 5.161 154,229 -0.15(-2.80%)
May 19, 2022 5.376 5.500 5.261 5.310 187,748 -0.08(-1.53%)
May 18, 2022 5.625 5.625 5.376 5.393 220,832 -0.23(-4.12%)
May 17, 2022 5.600 5.790 5.575 5.625 308,675 +0.12(+2.26%)
May 16, 2022 5.302 5.740 5.302 5.500 276,060 +0.24(+4.56%)
May 13, 2022 5.012 5.327 4.988 5.261 239,531 +0.23(+4.61%)
May 12, 2022 5.021 5.186 4.897 5.029 234,163 -0.09(-1.78%)
May 11, 2022 5.128 5.451 5.021 5.120 405,464 -0.01(-0.16%)
May 10, 2022 5.054 5.153 4.876 5.128 363,645 +0.10(+1.97%)
May 09, 2022 5.418 5.418 4.996 5.029 549,714 -0.49(-8.85%)
May 06, 2022 5.707 5.757 5.426 5.517 392,997 -0.26(-4.58%)
May 05, 2022 6.038 6.132 5.707 5.782 231,799 -0.32(-5.28%)
May 04, 2022 6.121 6.204 5.798 6.104 260,292 -0.03(-0.54%)
May 03, 2022 6.022 6.327 6.017 6.137 165,640 +0.07(+1.23%)
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.