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 )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 7.307 7.408 7.184 7.315 171,850 -0.08(-1.15%)
Apr 27, 2012 7.408 7.454 7.331 7.400 168,089 -0.05(-0.72%)
Apr 26, 2012 7.408 7.469 7.315 7.454 228,785 +0.05(+0.63%)
Apr 25, 2012 7.331 7.477 7.331 7.408 194,197 +0.12(+1.59%)
Apr 24, 2012 6.952 7.323 6.937 7.292 353,555 +0.13(+1.83%)
Apr 23, 2012 7.523 7.525 6.621 7.161 894,082 -0.75(-9.46%)
Apr 20, 2012 7.578 8.010 7.578 7.909 394,744 +0.35(+4.59%)
Apr 19, 2012 7.871 7.878 7.446 7.562 456,085 -0.32(-4.11%)
Apr 18, 2012 8.341 8.388 7.832 7.886 367,329 -0.49(-5.89%)
Apr 17, 2012 8.341 8.465 8.303 8.380 280,486 +0.03(+0.37%)
Apr 16, 2012 8.550 8.627 8.257 8.349 270,282 -0.16(-1.90%)
Apr 13, 2012 8.619 8.642 8.449 8.511 159,032 -0.21(-2.39%)
Apr 12, 2012 8.666 8.774 8.565 8.720 222,693 +0.05(+0.62%)
Apr 11, 2012 8.951 9.036 8.503 8.666 308,488 -0.25(-2.77%)
Apr 10, 2012 9.159 9.159 8.797 8.912 333,812 -0.19(-2.12%)
Apr 09, 2012 9.267 9.306 9.044 9.105 224,134 -0.16(-1.75%)
Apr 05, 2012 9.306 9.885 9.221 9.267 157,595 +0.02(+0.25%)
Apr 04, 2012 9.453 9.522 9.221 9.244 341,476 -0.17(-1.80%)
Apr 03, 2012 9.483 9.622 9.375 9.414 221,877 +0.00(+0.00%)
Apr 02, 2012 9.646 9.900 9.306 9.414 545,965 -0.09(-0.97%)
Mar 30, 2012 9.815 9.815 9.491 9.507 304,005 -0.17(-1.75%)
Mar 29, 2012 9.954 9.992 9.615 9.676 278,436 -0.19(-1.95%)
Mar 28, 2012 10.28 10.30 9.784 9.869 333,415 -0.34(-3.33%)
Mar 27, 2012 10.11 10.33 10.04 10.21 150,505 +0.25(+2.56%)
Mar 26, 2012 10.02 10.10 9.885 9.954 411,461 +0.18(+1.86%)
Mar 23, 2012 9.931 10.02 9.738 9.773 180,191 -0.20(-2.05%)
Mar 22, 2012 10.03 10.09 9.954 9.977 138,850 -0.05(-0.54%)
Mar 21, 2012 10.18 10.22 10.03 10.03 162,624 -0.03(-0.31%)
Mar 20, 2012 10.18 10.22 10.03 10.06 180,396 +0.02(+0.23%)
Mar 19, 2012 10.03 10.35 9.869 10.04 861,436 +1.00(+11.01%)
Mar 16, 2012 9.082 9.314 9.005 9.044 225,348 -0.13(-1.43%)
Mar 15, 2012 9.345 9.352 9.167 9.175 85,881 -0.19(-1.98%)
Mar 14, 2012 9.545 9.591 9.283 9.360 78,414 -0.23(-2.41%)
Mar 13, 2012 9.283 9.615 9.213 9.591 91,037 +0.32(+3.41%)
Mar 12, 2012 9.399 9.399 9.198 9.275 40,989 -0.15(-1.56%)
Mar 09, 2012 9.314 9.483 9.291 9.422 66,979 +0.05(+0.58%)
Mar 08, 2012 9.445 9.483 9.275 9.368 75,243 +0.01(+0.08%)
Mar 07, 2012 9.368 9.429 9.136 9.360 48,591 +0.08(+0.92%)
Mar 06, 2012 9.591 9.591 9.167 9.275 164,255 -0.38(-3.92%)
Mar 05, 2012 9.700 9.869 9.646 9.653 118,876 -0.10(-1.03%)
Mar 02, 2012 9.838 9.954 9.754 9.754 83,449 -0.10(-1.02%)
Mar 01, 2012 9.831 10.00 9.831 9.854 79,377 +0.01(+0.08%)
Feb 29, 2012 9.954 9.954 9.769 9.846 78,872 -0.07(-0.70%)
Feb 28, 2012 10.05 10.05 9.869 9.916 65,901 -0.12(-1.23%)
Feb 27, 2012 10.26 10.26 9.730 10.04 171,051 -0.20(-1.96%)
Feb 24, 2012 10.27 10.36 10.22 10.24 62,785 -0.05(-0.52%)
Feb 23, 2012 10.37 10.46 10.26 10.29 81,473 -0.11(-1.04%)
Feb 22, 2012 10.43 10.48 10.34 10.40 139,011 -0.04(-0.37%)
Feb 21, 2012 10.38 10.53 10.34 10.44 113,870 +0.15(+1.50%)
Feb 17, 2012 10.22 10.36 10.19 10.29 151,211 +0.11(+1.06%)
Feb 16, 2012 9.738 10.22 9.738 10.18 65,328 +0.41(+4.19%)
Feb 15, 2012 9.885 9.939 9.684 9.769 94,849 -0.12(-1.25%)
Feb 14, 2012 10.22 10.22 9.846 9.892 58,312 -0.26(-2.58%)
Feb 13, 2012 9.877 10.20 9.877 10.15 93,214 +0.29(+2.97%)
Feb 10, 2012 10.03 10.07 9.692 9.862 133,014 -0.28(-2.74%)
Feb 09, 2012 10.26 10.26 10.07 10.14 51,851 -0.12(-1.13%)
Feb 08, 2012 10.22 10.36 10.22 10.26 71,761 +0.05(+0.50%)
Feb 07, 2012 10.31 10.31 10.19 10.20 52,806 -0.09(-0.87%)
Feb 06, 2012 10.32 10.47 10.26 10.29 64,037 +0.00(+0.00%)
Feb 03, 2012 10.19 10.38 10.19 10.29 116,595 +0.15(+1.44%)
Feb 02, 2012 10.03 10.26 10.03 10.15 87,951 +0.14(+1.39%)
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.