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 )

9.230 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2016 8.412 9.356 8.412 9.279 162,528 +0.88(+10.54%)
Jan 28, 2016 8.259 8.505 8.114 8.395 49,448 +0.15(+1.86%)
Jan 27, 2016 8.250 8.433 7.799 8.242 56,302 -0.03(-0.31%)
Jan 26, 2016 8.284 8.454 8.165 8.267 76,744 +0.07(+0.83%)
Jan 25, 2016 8.233 8.378 8.080 8.199 71,742 -0.02(-0.21%)
Jan 22, 2016 8.131 8.327 8.055 8.216 68,662 +0.37(+4.77%)
Jan 21, 2016 7.748 8.208 7.697 7.842 75,922 -0.28(-3.46%)
Jan 20, 2016 7.910 8.157 7.230 8.123 307,232 +0.11(+1.38%)
Jan 19, 2016 8.310 8.310 7.936 8.012 76,227 -0.31(-3.68%)
Jan 15, 2016 8.480 8.318 8.318 8.318 101,465 -0.35(-4.02%)
Jan 14, 2016 8.616 9.135 8.454 8.667 100,936 -0.01(-0.10%)
Jan 13, 2016 9.058 9.220 8.531 8.675 188,251 -0.42(-4.58%)
Jan 12, 2016 9.194 9.330 8.812 9.092 104,837 -0.04(-0.47%)
Jan 11, 2016 9.143 9.245 8.845 9.135 106,989 -0.14(-1.47%)
Jan 08, 2016 9.543 9.730 8.973 9.271 122,216 -0.29(-3.02%)
Jan 07, 2016 9.781 9.781 9.441 9.560 269,242 -0.47(-4.66%)
Jan 06, 2016 10.39 10.42 9.798 10.03 171,206 -0.56(-5.30%)
Jan 05, 2016 10.81 10.82 10.39 10.59 92,528 -0.15(-1.43%)
Jan 04, 2016 10.84 10.92 10.56 10.74 93,117 -0.23(-2.09%)
Dec 31, 2015 10.84 10.97 10.97 10.97 53,142 -0.07(-0.62%)
Dec 30, 2015 11.06 11.08 10.73 11.04 224,517 -0.02(-0.15%)
Dec 29, 2015 10.99 11.13 10.90 11.06 169,633 +0.09(+0.85%)
Dec 28, 2015 10.67 11.07 10.46 10.96 177,328 +0.32(+3.04%)
Dec 24, 2015 10.78 10.64 10.64 10.64 9,523 +0.02(+0.16%)
Dec 23, 2015 10.44 10.76 10.44 10.62 28,159 +0.19(+1.79%)
Dec 22, 2015 10.50 10.57 10.00 10.44 42,109 +0.00(+0.00%)
Dec 21, 2015 10.44 10.45 10.21 10.44 98,869 +0.01(+0.08%)
Dec 18, 2015 10.76 10.87 10.33 10.43 69,690 -0.27(-2.54%)
Dec 17, 2015 10.21 11.06 10.17 10.70 165,719 +0.71(+7.16%)
Dec 16, 2015 9.790 9.985 9.432 9.985 53,688 +0.20(+2.09%)
Dec 15, 2015 9.654 9.832 9.603 9.781 51,459 +0.13(+1.32%)
Dec 14, 2015 9.730 9.943 9.415 9.654 156,449 -0.13(-1.30%)
Dec 11, 2015 9.909 9.951 9.654 9.781 188,178 -0.13(-1.29%)
Dec 10, 2015 9.977 10.08 9.824 9.909 175,806 -0.09(-0.85%)
Dec 09, 2015 9.866 10.10 9.807 9.994 113,251 +0.11(+1.12%)
Dec 08, 2015 9.994 9.994 9.586 9.883 146,042 -0.13(-1.27%)
Dec 07, 2015 9.960 10.19 9.892 10.01 171,340 +0.09(+0.94%)
Dec 04, 2015 10.05 10.20 9.747 9.917 133,234 -0.20(-2.02%)
Dec 03, 2015 10.16 10.37 9.977 10.12 207,421 +0.03(+0.34%)
Dec 02, 2015 9.475 10.32 9.373 10.09 278,307 +0.63(+6.65%)
Dec 01, 2015 9.373 9.722 9.330 9.458 97,333 +0.09(+0.91%)
Nov 30, 2015 9.271 9.559 9.169 9.373 104,832 +0.10(+1.10%)
Nov 27, 2015 9.356 9.462 9.271 9.271 60,727 -0.06(-0.64%)
Nov 25, 2015 9.483 9.330 9.330 9.330 372,352 -0.15(-1.61%)
Nov 24, 2015 9.152 9.688 9.152 9.483 176,630 +0.09(+1.00%)
Nov 23, 2015 9.815 10.01 9.160 9.390 207,385 -0.08(-0.81%)
Nov 20, 2015 10.10 10.10 9.228 9.466 976,285 -0.71(-6.94%)
Nov 19, 2015 10.97 11.05 9.330 10.17 994,901 -0.61(-5.68%)
Nov 18, 2015 10.80 11.07 10.67 10.78 187,312 +0.02(+0.16%)
Nov 17, 2015 10.61 10.97 10.61 10.77 100,850 +0.09(+0.88%)
Nov 16, 2015 10.89 11.01 10.33 10.67 483,673 -0.11(-1.02%)
Nov 13, 2015 11.52 11.52 10.74 10.78 291,484 -0.52(-4.59%)
Nov 12, 2015 11.52 11.84 11.09 11.30 401,017 -0.19(-1.63%)
Nov 11, 2015 11.16 11.62 11.14 11.49 136,233 +0.37(+3.29%)
Nov 10, 2015 10.84 11.23 10.66 11.12 105,667 +0.20(+1.79%)
Nov 09, 2015 10.81 11.06 10.73 10.93 65,270 +0.12(+1.10%)
Nov 06, 2015 10.89 10.89 10.56 10.81 40,343 -0.06(-0.55%)
Nov 05, 2015 10.90 11.06 10.74 10.87 193,234 -0.11(-1.01%)
Nov 04, 2015 10.86 11.06 10.78 10.98 89,017 +0.08(+0.78%)
Nov 03, 2015 10.89 11.05 10.59 10.90 145,979 -0.12(-1.08%)
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.