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 (%)
Jul 31, 2002 4.355 4.355 4.355 4.355 430 +0.16(+3.80%)
Jul 30, 2002 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 29, 2002 4.530 4.530 4.195 4.195 286 +0.01(+0.32%)
Jul 26, 2002 4.182 4.182 4.182 4.182 286 -0.17(-3.98%)
Jul 25, 2002 4.356 4.356 4.356 4.356 0 +0.00(+0.00%)
Jul 24, 2002 4.355 4.356 4.355 4.356 286 +0.17(+3.99%)
Jul 23, 2002 4.460 4.460 4.188 4.188 2,152 -0.34(-7.54%)
Jul 22, 2002 4.349 4.530 4.349 4.530 22,241 +0.02(+0.46%)
Jul 19, 2002 4.537 4.537 4.397 4.509 16,215 -0.09(-1.97%)
Jul 17, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 12, 2002 4.599 4.599 4.599 4.599 0 +0.00(+0.00%)
Jul 11, 2002 4.599 4.599 4.599 4.599 35,874 +0.03(+0.76%)
Jul 10, 2002 4.599 4.606 4.565 4.565 38,887 +0.24(+5.65%)
Jul 09, 2002 4.321 4.321 4.321 4.321 0 +0.00(+0.00%)
Jul 08, 2002 4.425 4.599 4.425 4.321 64,286 -0.10(-2.36%)
Jul 05, 2002 4.167 4.425 4.167 4.425 12,197 +0.26(+6.37%)
Jul 04, 2002 4.160 4.160 4.160 4.160 573 +0.00(+0.00%)
Jul 03, 2002 4.160 4.160 4.160 4.160 573 +0.02(+0.51%)
Jul 02, 2002 3.798 4.146 3.798 4.139 70,743 +0.42(+11.24%)
Jul 01, 2002 3.666 3.903 3.659 3.721 20,950 -0.08(-2.02%)
Jun 28, 2002 3.798 3.798 3.798 3.798 1,147 -0.03(-0.91%)
Jun 27, 2002 3.902 3.902 3.763 3.833 83,515 -0.14(-3.51%)
Jun 26, 2002 3.972 3.972 3.972 3.972 0 +0.00(+0.00%)
Jun 25, 2002 4.021 4.021 3.903 3.972 54,672 -0.28(-6.56%)
Jun 21, 2002 3.833 3.840 3.833 4.251 2,008 +0.39(+10.11%)
Jun 20, 2002 3.861 3.861 3.861 3.861 0 +0.00(+0.00%)
Jun 19, 2002 3.861 3.861 3.861 3.861 76,053 -0.18(-4.48%)
Jun 18, 2002 4.042 4.042 4.042 4.042 143 +0.00(+0.00%)
Jun 17, 2002 4.042 4.042 4.042 4.042 860 +0.03(+0.87%)
Jun 14, 2002 4.007 4.007 4.007 4.007 0 +0.40(+11.00%)
Jun 12, 2002 3.610 3.610 3.610 3.610 5,165 -0.01(-0.19%)
Jun 11, 2002 3.693 3.693 3.484 3.617 10,188 -0.08(-2.08%)
Jun 10, 2002 3.589 3.693 3.589 3.693 3,013 -0.21(-5.36%)
Jun 07, 2002 3.903 3.903 3.903 3.903 0 +0.00(+0.00%)
Jun 06, 2002 4.042 4.042 3.763 3.903 9,757 -0.15(-3.78%)
Jun 05, 2002 4.056 4.056 4.056 4.056 0 -0.13(-3.00%)
May 31, 2002 4.181 4.216 4.181 4.181 32,143 -0.10(-2.44%)
May 28, 2002 4.286 4.286 4.286 4.286 717 -0.07(-1.60%)
May 27, 2002 4.356 4.356 4.356 4.356 1,434 +0.00(+0.00%)
May 24, 2002 4.356 4.356 4.356 4.356 1,434 -0.10(-2.34%)
May 23, 2002 4.460 4.460 4.460 4.460 5,739 +0.00(+0.02%)
May 22, 2002 4.627 4.627 4.390 4.459 4,448 -0.02(-0.48%)
May 21, 2002 4.356 4.481 4.356 4.481 87,102 +0.13(+2.88%)
May 20, 2002 4.627 4.627 4.251 4.356 29,560 +0.10(+2.46%)
May 17, 2002 4.250 4.251 4.250 4.251 860 -0.10(-2.40%)
May 16, 2002 4.251 4.356 4.251 4.356 5,022 +0.10(+2.46%)
May 15, 2002 3.972 4.251 3.972 4.251 9,757 +0.14(+3.39%)
May 14, 2002 4.112 4.112 4.112 4.112 3,300 -0.07(-1.67%)
May 13, 2002 4.251 4.251 4.181 4.181 20,950 -0.17(-3.98%)
May 10, 2002 4.251 4.356 4.251 4.355 8,609 +0.03(+0.79%)
May 09, 2002 4.321 4.321 4.321 4.321 143 -0.03(-0.80%)
May 08, 2002 4.356 4.356 4.356 4.356 7,174 +0.00(+0.00%)
May 07, 2002 4.390 4.411 4.356 4.356 25,829 -0.04(-0.81%)
May 06, 2002 4.460 4.460 4.391 4.391 286 -0.10(-2.16%)
May 03, 2002 4.258 4.488 4.258 4.488 20,663 -0.04(-0.92%)
May 02, 2002 4.390 4.530 4.251 4.530 31,282 +0.37(+8.88%)
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.