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 )

9.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2023 5.461 5.590 5.417 5.470 147,510 -0.04(-0.64%)
Apr 27, 2023 5.639 5.656 5.461 5.506 64,533 -0.07(-1.27%)
Apr 26, 2023 5.621 5.701 5.497 5.577 115,746 -0.04(-0.63%)
Apr 25, 2023 5.692 5.745 5.550 5.612 63,997 -0.08(-1.40%)
Apr 24, 2023 5.541 5.781 5.541 5.692 104,138 +0.11(+1.90%)
Apr 21, 2023 5.683 5.683 5.524 5.586 46,868 -0.04(-0.63%)
Apr 20, 2023 5.657 5.695 5.550 5.621 127,541 +0.00(+0.08%)
Apr 19, 2023 5.958 5.958 5.559 5.617 208,843 -0.25(-4.31%)
Apr 18, 2023 6.118 6.163 5.816 5.869 211,090 -0.27(-4.34%)
Apr 17, 2023 6.242 6.295 6.020 6.135 94,454 -0.08(-1.28%)
Apr 14, 2023 6.171 6.259 6.038 6.215 112,615 +0.08(+1.30%)
Apr 13, 2023 6.029 6.251 6.011 6.135 182,221 +0.14(+2.37%)
Apr 12, 2023 5.798 6.180 5.745 5.993 191,570 +0.22(+3.84%)
Apr 11, 2023 5.692 5.922 5.612 5.772 95,220 +0.05(+0.93%)
Apr 10, 2023 5.541 5.736 5.524 5.719 61,710 +0.18(+3.20%)
Apr 06, 2023 5.648 5.648 5.480 5.541 37,705 -0.06(-1.11%)
Apr 05, 2023 5.727 5.763 5.497 5.603 185,286 -0.17(-2.99%)
Apr 04, 2023 5.816 5.869 5.657 5.776 108,214 -0.01(-0.23%)
Apr 03, 2023 5.657 5.825 5.506 5.790 163,286 +0.14(+2.51%)
Mar 31, 2023 5.710 5.718 5.603 5.648 87,689 +0.03(+0.47%)
Mar 30, 2023 5.754 5.754 5.550 5.621 46,980 -0.04(-0.63%)
Mar 29, 2023 5.621 5.746 5.621 5.657 92,618 +0.06(+1.03%)
Mar 28, 2023 5.603 5.754 5.497 5.599 135,431 +0.07(+1.20%)
Mar 27, 2023 5.346 5.630 5.328 5.532 87,492 +0.22(+4.17%)
Mar 24, 2023 5.346 5.426 5.249 5.311 63,076 -0.02(-0.33%)
Mar 23, 2023 5.541 5.563 5.231 5.328 156,977 -0.13(-2.44%)
Mar 22, 2023 5.772 5.802 5.461 5.461 102,945 -0.30(-5.23%)
Mar 21, 2023 5.914 5.976 5.745 5.763 138,574 -0.01(-0.15%)
Mar 20, 2023 5.612 5.790 5.612 5.772 87,072 +0.12(+2.04%)
Mar 17, 2023 5.727 5.770 5.568 5.657 80,444 -0.10(-1.69%)
Mar 16, 2023 5.736 5.878 5.541 5.754 181,662 +0.08(+1.41%)
Mar 15, 2023 5.816 5.816 5.521 5.674 189,863 -0.23(-3.90%)
Mar 14, 2023 5.878 6.115 5.834 5.905 99,845 +0.08(+1.37%)
Mar 13, 2023 5.852 5.931 5.731 5.825 183,920 -0.19(-3.10%)
Mar 10, 2023 6.259 6.286 5.949 6.011 188,690 -0.31(-4.91%)
Mar 09, 2023 6.694 6.818 6.206 6.321 200,424 -0.43(-6.43%)
Mar 08, 2023 6.818 6.905 6.650 6.756 133,384 +0.04(+0.53%)
Mar 07, 2023 6.853 6.995 6.658 6.720 169,256 -0.05(-0.79%)
Mar 06, 2023 6.614 7.004 6.552 6.774 168,406 +0.14(+2.14%)
Mar 03, 2023 6.552 6.736 6.508 6.632 255,478 +0.15(+2.33%)
Mar 02, 2023 6.960 6.960 6.454 6.481 319,952 -0.46(-6.64%)
Mar 01, 2023 6.827 7.004 6.809 6.942 193,176 +0.17(+2.49%)
Feb 28, 2023 6.942 7.057 6.729 6.774 194,779 -0.08(-1.16%)
Feb 27, 2023 6.463 7.040 6.463 6.853 335,537 +0.38(+5.89%)
Feb 24, 2023 6.392 6.614 6.384 6.472 145,935 +0.01(+0.14%)
Feb 23, 2023 6.357 6.641 6.180 6.463 360,539 +0.28(+4.59%)
Feb 22, 2023 6.064 6.268 6.047 6.180 78,574 +0.17(+2.80%)
Feb 21, 2023 6.091 6.184 5.976 6.011 60,348 -0.06(-1.02%)
Feb 17, 2023 5.980 6.294 5.980 6.073 127,510 -0.09(-1.44%)
Feb 16, 2023 6.153 6.188 5.981 6.162 106,663 +0.04(+0.72%)
Feb 15, 2023 6.233 6.313 6.100 6.118 140,618 -0.12(-1.85%)
Feb 14, 2023 6.056 6.339 6.056 6.233 266,962 +0.19(+3.08%)
Feb 13, 2023 5.630 6.082 5.630 6.047 230,542 +0.51(+9.12%)
Feb 10, 2023 5.426 5.630 5.196 5.541 222,004 +0.12(+2.12%)
Feb 09, 2023 5.736 5.763 5.417 5.426 214,701 -0.34(-5.85%)
Feb 08, 2023 5.701 5.878 5.577 5.763 63,486 +0.00(+0.00%)
Feb 07, 2023 5.665 5.781 5.621 5.763 86,841 +0.07(+1.25%)
Feb 06, 2023 5.807 5.878 5.568 5.692 90,486 -0.12(-1.98%)
Feb 03, 2023 6.002 6.064 5.807 5.807 88,444 -0.24(-3.96%)
Feb 02, 2023 6.277 6.313 5.940 6.047 127,548 -0.15(-2.43%)
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.