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 )

10.22 -0.10 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2020 2.600 2.799 2.574 2.721 117,619 +0.09(+3.28%)
Oct 29, 2020 2.583 2.799 2.531 2.635 273,805 +0.02(+0.66%)
Oct 28, 2020 2.574 2.648 2.419 2.617 80,725 +0.04(+1.68%)
Oct 27, 2020 2.695 2.695 2.531 2.574 70,687 -0.10(-3.56%)
Oct 26, 2020 2.764 2.790 2.643 2.669 78,547 -0.10(-3.44%)
Oct 23, 2020 2.505 2.807 2.505 2.764 244,732 +0.26(+10.34%)
Oct 22, 2020 2.505 2.574 2.496 2.505 69,367 -0.01(-0.34%)
Oct 21, 2020 2.548 2.617 2.505 2.514 66,206 -0.03(-1.36%)
Oct 20, 2020 2.626 2.626 2.540 2.548 89,316 -0.02(-0.67%)
Oct 19, 2020 2.531 2.686 2.496 2.565 153,508 +0.02(+0.68%)
Oct 16, 2020 2.609 2.626 2.470 2.548 212,085 -0.05(-1.99%)
Oct 15, 2020 2.609 2.743 2.544 2.600 150,271 +0.00(+0.00%)
Oct 14, 2020 2.661 2.661 2.600 2.600 31,327 -0.05(-1.95%)
Oct 13, 2020 2.721 2.756 2.626 2.652 123,020 -0.05(-1.92%)
Oct 12, 2020 2.686 2.740 2.617 2.704 61,561 +0.02(+0.64%)
Oct 09, 2020 2.764 2.764 2.635 2.686 104,538 -0.06(-2.20%)
Oct 08, 2020 2.661 2.764 2.624 2.747 60,796 +0.10(+3.92%)
Oct 07, 2020 2.635 2.708 2.583 2.643 154,790 +0.02(+0.66%)
Oct 06, 2020 2.531 2.635 2.531 2.626 150,274 +0.11(+4.47%)
Oct 05, 2020 2.496 2.557 2.479 2.514 69,129 +0.03(+1.39%)
Oct 02, 2020 2.522 2.548 2.427 2.479 92,613 -0.08(-3.04%)
Oct 01, 2020 2.445 2.591 2.436 2.557 126,999 +0.13(+5.34%)
Sep 30, 2020 2.375 2.492 2.341 2.427 137,417 +0.05(+2.18%)
Sep 29, 2020 2.462 2.462 2.375 2.375 145,730 -0.06(-2.48%)
Sep 28, 2020 2.661 2.661 2.401 2.436 212,146 -0.19(-7.24%)
Sep 25, 2020 2.514 2.626 2.358 2.626 204,792 +0.15(+5.92%)
Sep 24, 2020 2.263 2.496 2.255 2.479 238,258 +0.18(+7.89%)
Sep 23, 2020 2.401 2.410 2.246 2.298 212,500 -0.07(-2.92%)
Sep 22, 2020 2.453 2.479 2.332 2.367 157,951 -0.06(-2.49%)
Sep 21, 2020 2.514 2.531 2.393 2.427 380,608 -0.15(-5.70%)
Sep 18, 2020 2.557 2.626 2.496 2.574 119,124 +0.03(+1.02%)
Sep 17, 2020 2.522 2.574 2.488 2.548 140,992 +0.00(+0.00%)
Sep 16, 2020 2.600 2.652 2.522 2.548 257,161 -0.07(-2.64%)
Sep 15, 2020 2.635 2.686 2.600 2.617 119,243 -0.02(-0.66%)
Sep 14, 2020 2.643 2.704 2.635 2.635 84,340 +0.01(+0.33%)
Sep 11, 2020 2.686 2.721 2.617 2.626 208,844 -0.07(-2.56%)
Sep 10, 2020 2.756 2.790 2.686 2.695 128,358 -0.04(-1.58%)
Sep 09, 2020 2.851 2.885 2.738 2.738 139,338 -0.12(-4.23%)
Sep 08, 2020 2.825 3.015 2.808 2.859 107,250 -0.06(-2.07%)
Sep 04, 2020 2.885 2.954 2.773 2.920 265,802 +0.04(+1.50%)
Sep 03, 2020 2.928 2.971 2.825 2.876 149,939 -0.05(-1.77%)
Sep 02, 2020 2.963 2.989 2.833 2.928 120,684 -0.04(-1.45%)
Sep 01, 2020 3.015 3.051 2.885 2.971 252,082 +0.03(+1.18%)
Aug 31, 2020 3.179 3.179 2.937 2.937 267,777 -0.18(-5.82%)
Aug 28, 2020 2.876 3.170 2.876 3.118 228,640 +0.24(+8.41%)
Aug 27, 2020 2.937 2.943 2.807 2.876 185,744 -0.08(-2.63%)
Aug 26, 2020 2.954 3.015 2.911 2.954 119,624 -0.01(-0.29%)
Aug 25, 2020 2.859 3.041 2.799 2.963 244,137 +0.10(+3.63%)
Aug 24, 2020 3.058 3.066 2.764 2.859 622,706 -0.21(-6.76%)
Aug 21, 2020 3.032 3.084 3.006 3.066 354,364 +0.02(+0.57%)
Aug 20, 2020 3.023 3.058 2.980 3.049 124,505 +0.02(+0.57%)
Aug 19, 2020 3.006 3.101 2.971 3.032 182,830 +0.01(+0.29%)
Aug 18, 2020 3.066 3.110 2.876 3.023 390,828 -0.07(-2.23%)
Aug 17, 2020 2.851 3.161 2.799 3.092 579,918 +0.25(+8.81%)
Aug 14, 2020 2.807 2.902 2.781 2.842 121,555 +0.03(+0.92%)
Aug 13, 2020 2.807 2.894 2.790 2.816 300,561 -0.01(-0.31%)
Aug 12, 2020 2.868 2.898 2.756 2.825 252,280 -0.03(-1.21%)
Aug 11, 2020 2.937 2.989 2.859 2.859 163,316 -0.08(-2.65%)
Aug 10, 2020 3.049 3.127 2.937 2.937 176,467 -0.10(-3.41%)
Aug 07, 2020 3.110 3.118 2.963 3.041 272,748 -0.06(-1.95%)
Aug 06, 2020 3.084 3.162 3.058 3.101 261,255 -0.02(-0.55%)
Aug 05, 2020 3.291 3.385 3.092 3.118 327,419 -0.14(-4.24%)
Aug 04, 2020 3.663 3.749 3.231 3.257 822,773 -0.17(-5.04%)
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.