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, 2023 5.737 5.898 5.558 5.848 118,856 +0.03(+0.59%)
Jan 30, 2023 6.052 6.052 5.788 5.813 86,691 -0.29(-4.75%)
Jan 27, 2023 6.180 6.355 6.095 6.103 133,439 -0.08(-1.24%)
Jan 26, 2023 6.061 6.206 5.890 6.180 169,763 +0.11(+1.83%)
Jan 25, 2023 5.907 6.078 5.796 6.069 118,048 +0.19(+3.19%)
Jan 24, 2023 5.856 5.984 5.724 5.882 53,850 +0.04(+0.73%)
Jan 23, 2023 5.788 6.120 5.788 5.839 189,525 +0.08(+1.33%)
Jan 20, 2023 5.558 5.890 5.447 5.762 127,473 +0.06(+1.05%)
Jan 19, 2023 5.669 5.745 5.430 5.703 196,329 +0.03(+0.45%)
Jan 18, 2023 6.231 6.393 5.643 5.677 359,252 -0.55(-8.77%)
Jan 17, 2023 5.941 6.265 5.805 6.223 326,180 +0.35(+5.95%)
Jan 13, 2023 5.677 5.956 5.541 5.873 134,039 +0.13(+2.23%)
Jan 12, 2023 5.796 6.004 5.609 5.745 188,605 -0.22(-3.71%)
Jan 11, 2023 5.899 5.975 5.713 5.967 147,413 +0.11(+1.89%)
Jan 10, 2023 6.010 6.018 5.779 5.856 97,397 -0.09(-1.43%)
Jan 09, 2023 6.044 6.180 5.865 5.941 152,117 +0.00(+0.00%)
Jan 06, 2023 5.907 5.999 5.822 5.941 164,860 +0.11(+1.90%)
Jan 05, 2023 5.737 5.882 5.549 5.831 107,814 +0.15(+2.70%)
Jan 04, 2023 5.498 5.779 5.021 5.677 309,276 +0.26(+4.72%)
Jan 03, 2023 5.703 5.816 5.302 5.421 321,286 -0.28(-4.93%)
Dec 30, 2022 5.652 5.842 5.600 5.703 98,702 -0.02(-0.30%)
Dec 29, 2022 5.745 6.027 5.601 5.720 216,818 +0.03(+0.45%)
Dec 28, 2022 5.532 5.754 5.507 5.694 189,188 +0.12(+2.14%)
Dec 27, 2022 5.311 5.698 5.268 5.575 400,619 +0.32(+6.00%)
Dec 23, 2022 5.234 5.285 5.038 5.259 108,720 +0.04(+0.82%)
Dec 22, 2022 5.217 5.241 5.029 5.217 113,884 +0.00(+0.00%)
Dec 21, 2022 5.293 5.328 5.119 5.217 176,007 -0.02(-0.33%)
Dec 20, 2022 5.114 5.328 5.029 5.234 162,069 +0.13(+2.50%)
Dec 19, 2022 5.140 5.242 5.046 5.106 243,984 +0.01(+0.17%)
Dec 16, 2022 4.927 5.166 4.820 5.097 194,758 +0.19(+3.82%)
Dec 15, 2022 4.901 5.029 4.884 4.910 65,596 -0.08(-1.54%)
Dec 14, 2022 4.808 5.157 4.564 4.987 151,737 +0.13(+2.63%)
Dec 13, 2022 4.935 5.140 4.854 4.859 110,892 -0.05(-1.04%)
Dec 12, 2022 4.569 4.935 4.560 4.910 167,961 +0.43(+9.71%)
Dec 09, 2022 4.484 4.697 4.398 4.475 69,698 -0.16(-3.49%)
Dec 08, 2022 4.842 4.912 4.620 4.637 62,408 -0.18(-3.72%)
Dec 07, 2022 4.629 4.859 4.613 4.816 72,505 +0.21(+4.63%)
Dec 06, 2022 4.739 4.825 4.603 4.603 83,245 -0.22(-4.59%)
Dec 05, 2022 5.097 5.097 4.825 4.825 150,089 -0.22(-4.39%)
Dec 02, 2022 5.132 5.225 5.021 5.046 72,231 -0.10(-1.99%)
Dec 01, 2022 5.063 5.183 5.029 5.149 117,995 +0.17(+3.44%)
Nov 30, 2022 4.928 4.978 4.778 4.978 63,797 +0.10(+2.04%)
Nov 29, 2022 4.861 4.936 4.712 4.878 110,309 +0.07(+1.56%)
Nov 28, 2022 4.737 4.878 4.720 4.803 104,690 +0.10(+2.12%)
Nov 25, 2022 4.612 4.811 4.612 4.703 102,647 +0.12(+2.72%)
Nov 23, 2022 4.354 4.645 4.354 4.579 113,255 +0.22(+5.15%)
Nov 22, 2022 4.304 4.404 4.217 4.354 192,755 +0.25(+6.07%)
Nov 21, 2022 4.329 4.329 4.072 4.105 88,896 -0.17(-3.89%)
Nov 18, 2022 4.329 4.357 4.196 4.271 74,157 +0.02(+0.59%)
Nov 17, 2022 4.171 4.321 4.113 4.246 113,923 -0.03(-0.78%)
Nov 16, 2022 4.329 4.479 4.238 4.279 102,288 -0.09(-2.09%)
Nov 15, 2022 4.629 4.641 4.363 4.371 96,553 -0.22(-4.88%)
Nov 14, 2022 4.371 4.687 4.368 4.595 125,684 +0.22(+5.13%)
Nov 11, 2022 4.271 4.562 4.230 4.371 98,169 +0.11(+2.53%)
Nov 10, 2022 4.471 4.471 4.097 4.263 186,639 -0.02(-0.58%)
Nov 09, 2022 4.737 4.737 4.088 4.288 264,382 -0.50(-10.42%)
Nov 08, 2022 4.737 4.786 4.653 4.786 50,441 +0.09(+1.95%)
Nov 07, 2022 4.778 4.820 4.650 4.695 95,777 -0.02(-0.35%)
Nov 04, 2022 4.604 4.747 4.587 4.712 112,410 +0.26(+5.78%)
Nov 03, 2022 4.329 4.562 4.321 4.454 69,341 +0.10(+2.29%)
Nov 02, 2022 4.554 4.687 4.354 4.354 58,253 -0.17(-3.85%)
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.