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 )

9.040 -0.120 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2022 4.342 4.471 4.326 4.384 71,383 +0.07(+1.73%)
Oct 28, 2022 4.285 4.367 4.235 4.309 61,764 +0.02(+0.39%)
Oct 27, 2022 4.309 4.392 4.152 4.293 188,226 -0.13(-2.99%)
Oct 26, 2022 4.425 4.491 4.359 4.425 75,817 +0.04(+0.94%)
Oct 25, 2022 4.276 4.400 4.252 4.384 78,811 +0.16(+3.72%)
Oct 24, 2022 4.326 4.334 4.218 4.227 70,456 -0.12(-2.67%)
Oct 21, 2022 4.185 4.450 4.177 4.342 69,018 +0.12(+2.94%)
Oct 20, 2022 4.260 4.429 4.180 4.218 62,539 -0.06(-1.35%)
Oct 19, 2022 4.409 4.417 4.268 4.276 68,249 -0.16(-3.54%)
Oct 18, 2022 4.582 4.591 4.376 4.433 55,649 -0.03(-0.74%)
Oct 17, 2022 4.392 4.591 4.352 4.467 143,649 +0.16(+3.65%)
Oct 14, 2022 4.500 4.500 4.227 4.309 70,893 -0.10(-2.25%)
Oct 13, 2022 4.152 4.533 4.144 4.409 91,893 +0.04(+0.95%)
Oct 12, 2022 4.417 4.417 4.152 4.367 136,413 +0.01(+0.19%)
Oct 11, 2022 4.591 4.591 4.285 4.359 118,692 -0.16(-3.48%)
Oct 10, 2022 4.376 4.574 4.359 4.516 63,257 +0.16(+3.61%)
Oct 07, 2022 4.500 4.591 4.318 4.359 59,405 -0.16(-3.48%)
Oct 06, 2022 4.599 4.690 4.491 4.516 74,070 -0.09(-1.97%)
Oct 05, 2022 4.636 4.702 4.533 4.607 56,308 -0.08(-1.76%)
Oct 04, 2022 4.797 4.924 4.682 4.690 113,042 -0.03(-0.70%)
Oct 03, 2022 4.541 4.814 4.508 4.723 183,962 +0.20(+4.39%)
Sep 30, 2022 4.500 4.669 4.210 4.524 250,070 +0.02(+0.37%)
Sep 29, 2022 4.467 4.566 4.367 4.508 65,713 -0.08(-1.80%)
Sep 28, 2022 4.524 4.640 4.342 4.591 146,111 +0.12(+2.59%)
Sep 27, 2022 4.417 4.673 4.409 4.475 123,627 +0.07(+1.50%)
Sep 26, 2022 4.442 4.599 4.367 4.409 112,497 -0.11(-2.38%)
Sep 23, 2022 4.632 4.632 4.417 4.516 196,101 -0.26(-5.37%)
Sep 22, 2022 4.731 4.880 4.690 4.773 109,097 +0.07(+1.58%)
Sep 21, 2022 4.963 4.963 4.665 4.698 228,460 -0.19(-3.89%)
Sep 20, 2022 4.955 5.046 4.726 4.888 137,208 -0.15(-2.96%)
Sep 19, 2022 4.690 5.054 4.690 5.037 203,057 +0.26(+5.55%)
Sep 16, 2022 4.764 5.046 4.682 4.773 201,511 -0.10(-2.04%)
Sep 15, 2022 5.087 5.211 4.764 4.872 238,521 -0.37(-7.10%)
Sep 14, 2022 5.046 5.277 5.046 5.244 99,212 +0.15(+2.92%)
Sep 13, 2022 5.410 5.426 5.054 5.095 137,571 -0.31(-5.81%)
Sep 12, 2022 5.583 5.708 5.360 5.410 116,884 -0.11(-1.95%)
Sep 09, 2022 5.203 5.517 5.170 5.517 165,707 +0.39(+7.58%)
Sep 08, 2022 5.352 5.376 5.117 5.128 88,201 -0.21(-3.88%)
Sep 07, 2022 5.170 5.352 5.112 5.335 174,074 +0.11(+2.06%)
Sep 06, 2022 5.120 5.376 5.095 5.228 122,761 +0.15(+2.93%)
Sep 02, 2022 5.211 5.319 5.062 5.079 76,536 -0.08(-1.60%)
Sep 01, 2022 5.054 5.161 4.988 5.161 179,713 -0.01(-0.16%)
Aug 31, 2022 5.103 5.261 5.103 5.170 108,667 +0.00(+0.00%)
Aug 30, 2022 5.492 5.492 5.153 5.170 158,355 -0.36(-6.58%)
Aug 29, 2022 5.335 5.666 5.278 5.534 219,792 +0.09(+1.67%)
Aug 26, 2022 5.856 5.856 5.376 5.443 275,450 -0.34(-5.87%)
Aug 25, 2022 5.534 5.831 5.459 5.782 302,640 +0.29(+5.27%)
Aug 24, 2022 5.236 5.517 5.087 5.492 352,559 +0.31(+6.07%)
Aug 23, 2022 4.855 5.186 4.839 5.178 223,389 +0.32(+6.64%)
Aug 22, 2022 4.723 4.921 4.640 4.855 186,696 -0.05(-1.01%)
Aug 19, 2022 5.037 5.112 4.864 4.905 182,678 -0.23(-4.51%)
Aug 18, 2022 5.004 5.186 4.963 5.137 83,065 +0.12(+2.31%)
Aug 17, 2022 5.029 5.112 4.979 5.021 105,697 -0.12(-2.41%)
Aug 16, 2022 5.112 5.170 5.029 5.145 78,658 +0.07(+1.30%)
Aug 15, 2022 5.087 5.095 4.938 5.079 100,002 -0.06(-1.13%)
Aug 12, 2022 5.004 5.208 5.004 5.137 155,545 +0.12(+2.48%)
Aug 11, 2022 4.880 5.060 4.864 5.012 146,907 +0.19(+3.95%)
Aug 10, 2022 4.830 4.979 4.781 4.822 156,767 -0.06(-1.19%)
Aug 09, 2022 5.153 5.170 4.822 4.880 199,779 -0.29(-5.60%)
Aug 08, 2022 5.054 5.269 5.054 5.170 145,003 +0.06(+1.13%)
Aug 05, 2022 4.864 5.145 4.773 5.112 252,283 +0.14(+2.83%)
Aug 04, 2022 5.095 5.165 4.921 4.971 147,155 -0.07(-1.48%)
Aug 03, 2022 4.814 5.070 4.806 5.046 298,689 +0.23(+4.81%)
Aug 02, 2022 4.673 4.913 4.575 4.814 236,424 +0.16(+3.37%)
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.