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 )

8.993 -0.237 (-2.57%)
Streaming Delayed Price Updated: 3:41 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 (%)
Oct 31, 2022 4.363 4.492 4.346 4.404 71,054 +0.07(+1.73%)
Oct 28, 2022 4.304 4.388 4.255 4.329 61,479 +0.02(+0.39%)
Oct 27, 2022 4.329 4.412 4.171 4.313 187,359 -0.13(-2.99%)
Oct 26, 2022 4.446 4.512 4.379 4.446 75,468 +0.04(+0.94%)
Oct 25, 2022 4.296 4.421 4.271 4.404 78,448 +0.16(+3.72%)
Oct 24, 2022 4.346 4.354 4.238 4.246 70,131 -0.12(-2.67%)
Oct 21, 2022 4.205 4.471 4.196 4.363 68,700 +0.12(+2.94%)
Oct 20, 2022 4.279 4.449 4.200 4.238 62,251 -0.06(-1.35%)
Oct 19, 2022 4.429 4.437 4.288 4.296 67,935 -0.16(-3.54%)
Oct 18, 2022 4.604 4.612 4.396 4.454 55,393 -0.03(-0.74%)
Oct 17, 2022 4.412 4.612 4.373 4.487 142,986 +0.16(+3.65%)
Oct 14, 2022 4.520 4.520 4.246 4.329 70,566 -0.10(-2.25%)
Oct 13, 2022 4.171 4.554 4.163 4.429 91,470 +0.04(+0.95%)
Oct 12, 2022 4.437 4.437 4.171 4.388 135,784 +0.01(+0.19%)
Oct 11, 2022 4.612 4.612 4.304 4.379 118,144 -0.16(-3.48%)
Oct 10, 2022 4.396 4.595 4.379 4.537 62,966 +0.16(+3.61%)
Oct 07, 2022 4.520 4.612 4.338 4.379 59,132 -0.16(-3.48%)
Oct 06, 2022 4.620 4.712 4.512 4.537 73,729 -0.09(-1.97%)
Oct 05, 2022 4.657 4.724 4.554 4.629 56,048 -0.08(-1.76%)
Oct 04, 2022 4.820 4.947 4.703 4.712 112,521 -0.03(-0.70%)
Oct 03, 2022 4.562 4.836 4.529 4.745 183,114 +0.20(+4.39%)
Sep 30, 2022 4.520 4.691 4.230 4.545 248,917 +0.02(+0.37%)
Sep 29, 2022 4.487 4.587 4.388 4.529 65,410 -0.08(-1.80%)
Sep 28, 2022 4.545 4.662 4.363 4.612 145,438 +0.12(+2.59%)
Sep 27, 2022 4.437 4.695 4.429 4.496 123,057 +0.07(+1.50%)
Sep 26, 2022 4.462 4.620 4.388 4.429 111,978 -0.11(-2.38%)
Sep 23, 2022 4.653 4.653 4.437 4.537 195,197 -0.26(-5.37%)
Sep 22, 2022 4.753 4.903 4.712 4.795 108,594 +0.07(+1.58%)
Sep 21, 2022 4.986 4.986 4.687 4.720 227,407 -0.19(-3.89%)
Sep 20, 2022 4.978 5.069 4.748 4.911 136,576 -0.15(-2.96%)
Sep 19, 2022 4.712 5.077 4.712 5.061 202,121 +0.27(+5.55%)
Sep 16, 2022 4.786 5.069 4.703 4.795 200,582 -0.10(-2.04%)
Sep 15, 2022 5.110 5.235 4.786 4.894 237,422 -0.37(-7.10%)
Sep 14, 2022 5.069 5.302 5.069 5.268 98,755 +0.15(+2.92%)
Sep 13, 2022 5.435 5.451 5.077 5.119 136,937 -0.32(-5.81%)
Sep 12, 2022 5.609 5.735 5.385 5.435 116,345 -0.11(-1.95%)
Sep 09, 2022 5.227 5.543 5.194 5.543 164,943 +0.39(+7.58%)
Sep 08, 2022 5.376 5.401 5.141 5.152 87,794 -0.21(-3.88%)
Sep 07, 2022 5.194 5.376 5.135 5.360 173,272 +0.11(+2.06%)
Sep 06, 2022 5.144 5.401 5.119 5.252 122,195 +0.15(+2.93%)
Sep 02, 2022 5.235 5.343 5.086 5.102 76,183 -0.08(-1.60%)
Sep 01, 2022 5.077 5.185 5.011 5.185 178,884 -0.01(-0.16%)
Aug 31, 2022 5.127 5.286 5.127 5.194 108,166 +0.00(+0.00%)
Aug 30, 2022 5.518 5.518 5.177 5.194 157,625 -0.37(-6.58%)
Aug 29, 2022 5.360 5.692 5.302 5.559 218,779 +0.09(+1.67%)
Aug 26, 2022 5.883 5.883 5.401 5.468 274,180 -0.34(-5.87%)
Aug 25, 2022 5.559 5.858 5.484 5.808 301,245 +0.29(+5.27%)
Aug 24, 2022 5.260 5.543 5.110 5.518 350,934 +0.32(+6.07%)
Aug 23, 2022 4.878 5.210 4.861 5.202 222,359 +0.32(+6.64%)
Aug 22, 2022 4.745 4.944 4.662 4.878 185,835 -0.05(-1.01%)
Aug 19, 2022 5.061 5.135 4.886 4.928 181,836 -0.23(-4.51%)
Aug 18, 2022 5.027 5.210 4.986 5.160 82,682 +0.12(+2.31%)
Aug 17, 2022 5.052 5.135 5.002 5.044 105,210 -0.12(-2.41%)
Aug 16, 2022 5.135 5.194 5.052 5.169 78,296 +0.07(+1.30%)
Aug 15, 2022 5.110 5.119 4.961 5.102 99,541 -0.06(-1.13%)
Aug 12, 2022 5.027 5.232 5.027 5.160 154,828 +0.12(+2.48%)
Aug 11, 2022 4.903 5.084 4.886 5.036 146,230 +0.19(+3.95%)
Aug 10, 2022 4.853 5.002 4.803 4.845 156,045 -0.06(-1.19%)
Aug 09, 2022 5.177 5.194 4.845 4.903 198,858 -0.29(-5.60%)
Aug 08, 2022 5.077 5.293 5.077 5.194 144,334 +0.06(+1.13%)
Aug 05, 2022 4.886 5.169 4.795 5.135 251,120 +0.14(+2.83%)
Aug 04, 2022 5.119 5.189 4.944 4.994 146,476 -0.07(-1.48%)
Aug 03, 2022 4.836 5.094 4.828 5.069 297,312 +0.23(+4.81%)
Aug 02, 2022 4.695 4.936 4.596 4.836 235,334 +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.