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 )

9.770 +0.270 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 8.578 8.827 8.453 8.655 364,794 +0.09(+1.01%)
Nov 29, 2023 8.578 8.741 8.367 8.568 487,166 +0.08(+0.90%)
Nov 28, 2023 8.750 8.913 8.434 8.492 305,364 -0.18(-2.10%)
Nov 27, 2023 9.182 9.182 8.501 8.674 887,089 +0.11(+1.23%)
Nov 24, 2023 8.731 9.048 8.549 8.568 830,839 -0.07(-0.78%)
Nov 22, 2023 8.683 8.770 8.444 8.635 590,786 -0.12(-1.42%)
Nov 21, 2023 8.942 9.229 8.549 8.760 387,883 -0.54(-5.77%)
Nov 20, 2023 8.913 9.770 8.635 9.297 1,371,823 +1.57(+20.35%)
Nov 17, 2023 7.543 7.821 7.509 7.725 139,531 +0.18(+2.41%)
Nov 16, 2023 7.514 7.572 7.409 7.543 64,308 +0.10(+1.29%)
Nov 15, 2023 7.370 7.466 7.342 7.447 47,492 +0.02(+0.26%)
Nov 14, 2023 7.437 7.505 7.322 7.428 108,733 +0.12(+1.57%)
Nov 13, 2023 7.342 7.389 7.227 7.313 113,188 +0.03(+0.39%)
Nov 10, 2023 7.198 7.447 7.097 7.284 91,470 +0.09(+1.20%)
Nov 09, 2023 7.121 7.543 6.853 7.198 211,383 +0.05(+0.67%)
Nov 08, 2023 7.361 7.447 7.116 7.150 159,437 -0.21(-2.86%)
Nov 07, 2023 7.169 7.519 7.083 7.361 100,076 +0.26(+3.64%)
Nov 06, 2023 7.179 7.188 7.064 7.102 86,433 -0.06(-0.80%)
Nov 03, 2023 7.198 7.342 7.131 7.159 108,607 +0.01(+0.13%)
Nov 02, 2023 7.322 7.322 6.987 7.150 121,307 +0.08(+1.08%)
Nov 01, 2023 7.054 7.131 6.891 7.073 76,596 +0.14(+2.07%)
Oct 31, 2023 7.035 7.092 6.805 6.929 157,413 -0.04(-0.55%)
Oct 30, 2023 7.025 7.265 6.795 6.968 342,566 -0.22(-3.07%)
Oct 27, 2023 7.207 7.389 7.092 7.188 96,150 -0.15(-2.09%)
Oct 26, 2023 7.380 7.437 7.169 7.342 95,122 -0.06(-0.78%)
Oct 25, 2023 7.217 7.552 7.150 7.399 196,111 +0.17(+2.39%)
Oct 24, 2023 7.112 7.342 7.092 7.227 429,655 +0.11(+1.48%)
Oct 23, 2023 7.236 7.370 7.064 7.121 580,492 -0.50(-6.54%)
Oct 20, 2023 7.505 7.648 7.342 7.620 72,932 +0.10(+1.27%)
Oct 19, 2023 8.108 8.108 7.418 7.524 214,043 -0.70(-8.51%)
Oct 18, 2023 7.984 8.300 7.821 8.223 323,525 +0.26(+3.25%)
Oct 17, 2023 7.744 8.022 7.581 7.965 186,879 +0.31(+4.00%)
Oct 16, 2023 7.399 7.821 7.380 7.658 140,680 +0.41(+5.69%)
Oct 13, 2023 7.389 7.543 7.140 7.246 67,222 -0.02(-0.26%)
Oct 12, 2023 7.198 7.610 7.145 7.265 208,446 -0.11(-1.43%)
Oct 11, 2023 6.632 7.677 6.546 7.370 479,809 +0.77(+11.69%)
Oct 10, 2023 6.719 6.775 6.469 6.599 82,687 -0.00(-0.07%)
Oct 09, 2023 6.268 6.757 6.230 6.604 156,635 +0.27(+4.24%)
Oct 06, 2023 6.278 6.498 6.129 6.335 73,525 +0.11(+1.69%)
Oct 05, 2023 6.057 6.278 6.038 6.230 63,859 +0.15(+2.52%)
Oct 04, 2023 6.019 6.162 5.904 6.076 109,278 +0.02(+0.32%)
Oct 03, 2023 6.134 6.316 5.961 6.057 101,587 -0.17(-2.77%)
Oct 02, 2023 6.354 6.469 6.163 6.230 206,906 -0.18(-2.84%)
Sep 29, 2023 6.671 6.719 6.335 6.412 87,196 -0.17(-2.62%)
Sep 28, 2023 6.556 6.680 6.517 6.584 61,563 +0.10(+1.48%)
Sep 27, 2023 6.335 6.537 6.335 6.489 84,543 +0.12(+1.96%)
Sep 26, 2023 6.479 6.551 6.345 6.364 104,534 -0.19(-2.92%)
Sep 25, 2023 6.661 6.580 6.479 6.556 73,883 -0.01(-0.15%)
Sep 22, 2023 6.546 6.690 6.537 6.565 44,572 -0.05(-0.72%)
Sep 21, 2023 6.661 6.747 6.498 6.613 117,799 -0.14(-2.13%)
Sep 20, 2023 6.929 7.217 6.719 6.757 52,262 -0.13(-1.95%)
Sep 19, 2023 6.997 7.188 6.853 6.891 57,610 -0.14(-2.04%)
Sep 18, 2023 6.901 7.054 6.862 7.035 110,722 +0.11(+1.52%)
Sep 15, 2023 6.910 7.140 6.853 6.929 35,268 -0.07(-0.96%)
Sep 14, 2023 7.102 7.140 6.862 6.997 64,136 +0.02(+0.27%)
Sep 13, 2023 6.891 7.140 6.843 6.977 91,517 +0.11(+1.53%)
Sep 12, 2023 6.431 6.958 6.431 6.872 201,966 +0.35(+5.44%)
Sep 11, 2023 6.469 6.652 6.326 6.517 173,695 +0.05(+0.74%)
Sep 08, 2023 6.661 6.738 6.393 6.469 264,337 -0.16(-2.46%)
Sep 07, 2023 6.853 6.920 6.538 6.632 229,075 -0.29(-4.16%)
Sep 06, 2023 7.198 7.198 6.843 6.920 171,460 -0.18(-2.56%)
Sep 05, 2023 7.380 7.505 7.083 7.102 207,797 -0.27(-3.64%)
Sep 01, 2023 7.715 7.715 7.370 7.370 140,669 -0.30(-3.87%)
Aug 31, 2023 7.725 7.725 7.457 7.667 164,958 -0.09(-1.11%)
Aug 30, 2023 7.735 7.907 7.696 7.754 56,529 -0.09(-1.10%)
Aug 29, 2023 7.897 8.022 7.811 7.840 52,969 -0.05(-0.61%)
Aug 28, 2023 7.658 7.965 7.591 7.888 82,271 +0.23(+3.00%)
Aug 25, 2023 7.658 7.735 7.389 7.658 131,572 +0.10(+1.27%)
Aug 24, 2023 7.945 8.051 7.505 7.562 163,529 -0.30(-3.78%)
Aug 23, 2023 7.533 7.907 7.533 7.859 140,868 +0.21(+2.76%)
Aug 22, 2023 7.303 7.706 7.303 7.648 129,606 +0.15(+2.05%)
Aug 21, 2023 7.677 7.744 7.389 7.495 84,447 -0.17(-2.25%)
Aug 18, 2023 7.476 7.706 7.389 7.667 125,524 +0.14(+1.91%)
Aug 17, 2023 7.399 7.639 7.380 7.524 117,048 +0.12(+1.68%)
Aug 16, 2023 7.140 7.543 6.834 7.399 172,293 +0.35(+5.03%)
Aug 15, 2023 7.227 7.314 6.997 7.044 286,391 -0.13(-1.87%)
Aug 14, 2023 7.159 7.600 6.613 7.179 379,010 +0.03(+0.40%)
Aug 11, 2023 7.083 7.274 7.068 7.150 120,543 +0.11(+1.50%)
Aug 10, 2023 7.112 7.158 7.006 7.044 85,629 +0.05(+0.68%)
Aug 09, 2023 7.016 7.179 6.920 6.997 154,590 -0.02(-0.27%)
Aug 08, 2023 6.767 7.140 6.767 7.016 232,741 +0.14(+2.09%)
Aug 07, 2023 6.834 7.016 6.768 6.872 128,670 -0.07(-0.97%)
Aug 04, 2023 7.073 7.188 6.872 6.939 110,698 -0.11(-1.50%)
Aug 03, 2023 7.198 7.332 6.949 7.044 106,822 -0.18(-2.52%)
Aug 02, 2023 7.418 7.519 7.179 7.227 149,985 -0.24(-3.21%)
Aug 01, 2023 7.562 7.667 7.418 7.466 50,053 -0.16(-2.14%)
Jul 31, 2023 7.782 7.883 7.533 7.629 99,164 -0.14(-1.85%)
Jul 28, 2023 7.591 7.839 7.591 7.773 54,380 +0.20(+2.66%)
Jul 27, 2023 7.917 7.917 7.533 7.572 75,002 -0.33(-4.13%)
Jul 26, 2023 7.907 7.936 7.715 7.897 99,216 +0.00(+0.00%)
Jul 25, 2023 7.907 8.098 7.802 7.897 75,622 +0.01(+0.12%)
Jul 24, 2023 8.099 8.099 7.735 7.888 212,845 +0.06(+0.73%)
Jul 21, 2023 7.725 8.041 7.572 7.830 273,145 +0.12(+1.62%)
Jul 20, 2023 7.658 7.806 7.572 7.706 71,903 +0.13(+1.77%)
Jul 19, 2023 7.907 7.936 7.562 7.572 95,415 -0.27(-3.42%)
Jul 18, 2023 7.907 7.993 7.797 7.840 92,566 -0.06(-0.73%)
Jul 17, 2023 7.639 8.003 7.605 7.897 141,290 +0.36(+4.83%)
Jul 14, 2023 7.811 7.811 7.447 7.533 90,325 -0.32(-4.03%)
Jul 13, 2023 7.533 7.850 7.466 7.850 238,850 +0.33(+4.33%)
Jul 12, 2023 7.428 7.744 7.380 7.524 296,209 +0.06(+0.77%)
Jul 11, 2023 7.466 7.609 7.399 7.466 75,540 -0.12(-1.52%)
Jul 10, 2023 7.687 7.715 7.485 7.581 132,304 -0.13(-1.74%)
Jul 07, 2023 7.418 7.754 7.418 7.715 138,458 +0.40(+5.50%)
Jul 06, 2023 7.821 7.821 7.207 7.313 228,736 -0.56(-7.06%)
Jul 05, 2023 7.639 8.051 7.476 7.869 199,851 +0.33(+4.32%)
Jul 03, 2023 7.447 7.664 7.418 7.543 96,862 +0.13(+1.81%)
Jun 30, 2023 7.342 7.555 7.218 7.409 167,619 -0.07(-0.90%)
Jun 29, 2023 7.389 7.600 7.342 7.476 182,017 -0.04(-0.51%)
Jun 28, 2023 7.735 8.386 7.562 7.514 318,130 -0.22(-2.85%)
Jun 27, 2023 8.108 8.233 7.706 7.735 219,789 -0.35(-4.38%)
Jun 26, 2023 8.022 8.367 7.907 8.089 238,790 +0.11(+1.32%)
Jun 23, 2023 7.936 8.233 7.677 7.984 220,622 +0.00(+0.00%)
Jun 22, 2023 8.051 8.135 7.763 7.984 210,328 -0.12(-1.42%)
Jun 21, 2023 7.965 9.191 7.725 8.099 637,598 +0.13(+1.68%)
Jun 20, 2023 7.370 8.118 7.313 7.965 576,826 +0.80(+11.10%)
Jun 16, 2023 6.968 7.246 6.810 7.169 279,212 +0.27(+3.89%)
Jun 15, 2023 6.757 7.025 6.738 6.901 134,678 +1.51(+28.01%)
May 08, 2023 5.408 5.475 5.328 5.391 248,868 +0.02(+0.33%)
May 05, 2023 5.240 5.479 5.142 5.373 147,110 +0.19(+3.59%)
May 04, 2023 5.196 5.257 4.974 5.187 247,493 -0.05(-1.02%)
May 03, 2023 5.328 5.435 5.169 5.240 212,734 -0.03(-0.51%)
May 02, 2023 5.391 5.391 5.240 5.266 131,337 -0.12(-2.30%)
May 01, 2023 5.621 5.621 5.346 5.391 43,104 -0.08(-1.46%)
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%)
Feb 01, 2023 5.985 6.286 5.949 6.197 73,920 +0.12(+1.90%)
Jan 31, 2023 5.967 6.135 5.781 6.082 114,273 +0.04(+0.59%)
Jan 30, 2023 6.295 6.295 6.020 6.047 83,348 -0.30(-4.75%)
Jan 27, 2023 6.428 6.610 6.339 6.348 128,294 -0.08(-1.24%)
Jan 26, 2023 6.304 6.454 6.126 6.428 163,217 +0.12(+1.83%)
Jan 25, 2023 6.144 6.321 6.029 6.313 113,496 +0.20(+3.19%)
Jan 24, 2023 6.091 6.224 5.954 6.118 51,773 +0.04(+0.73%)
Jan 23, 2023 6.020 6.366 6.020 6.073 182,216 +0.08(+1.33%)
Jan 20, 2023 5.781 6.126 5.665 5.993 122,557 +0.06(+1.05%)
Jan 19, 2023 5.896 5.976 5.648 5.931 188,758 +0.03(+0.45%)
Jan 18, 2023 6.481 6.649 5.869 5.905 345,399 -0.57(-8.77%)
Jan 17, 2023 6.180 6.517 6.038 6.472 313,602 +0.36(+5.95%)
Jan 13, 2023 5.905 6.195 5.763 6.109 128,870 +0.13(+2.23%)
Jan 12, 2023 6.029 6.245 5.834 5.976 181,332 -0.23(-3.71%)
Jan 11, 2023 6.135 6.215 5.942 6.206 141,728 +0.12(+1.89%)
Jan 10, 2023 6.251 6.259 6.011 6.091 93,641 -0.09(-1.43%)
Jan 09, 2023 6.286 6.428 6.100 6.180 146,251 +0.00(+0.00%)
Jan 06, 2023 6.144 6.240 6.056 6.180 158,502 +0.12(+1.90%)
Jan 05, 2023 5.967 6.118 5.772 6.064 103,657 +0.16(+2.70%)
Jan 04, 2023 5.719 6.011 5.222 5.905 297,350 +0.27(+4.72%)
Jan 03, 2023 5.931 6.049 5.515 5.639 308,896 -0.29(-4.93%)
Dec 30, 2022 5.878 6.076 5.825 5.931 94,895 -0.02(-0.30%)
Dec 29, 2022 5.976 6.268 5.826 5.949 208,457 +0.03(+0.45%)
Dec 28, 2022 5.754 5.985 5.728 5.923 181,893 +0.12(+2.14%)
Dec 27, 2022 5.524 5.927 5.479 5.798 385,171 +0.33(+6.00%)
Dec 23, 2022 5.444 5.497 5.240 5.470 104,528 +0.04(+0.82%)
Dec 22, 2022 5.426 5.451 5.231 5.426 109,493 +0.00(+0.00%)
Dec 21, 2022 5.506 5.541 5.324 5.426 169,219 -0.02(-0.33%)
Dec 20, 2022 5.320 5.541 5.231 5.444 155,819 +0.13(+2.50%)
Dec 19, 2022 5.346 5.453 5.249 5.311 234,576 +0.01(+0.17%)
Dec 16, 2022 5.125 5.373 5.013 5.302 187,248 +0.20(+3.82%)
Dec 15, 2022 5.098 5.231 5.080 5.107 63,066 -0.08(-1.54%)
Dec 14, 2022 5.000 5.364 4.747 5.187 145,885 +0.13(+2.63%)
Dec 13, 2022 5.133 5.346 5.049 5.054 106,615 -0.05(-1.04%)
Dec 12, 2022 4.752 5.133 4.743 5.107 161,484 +0.45(+9.71%)
Dec 09, 2022 4.664 4.885 4.575 4.655 67,010 -0.17(-3.49%)
Dec 08, 2022 5.036 5.109 4.805 4.823 60,002 -0.19(-3.72%)
Dec 07, 2022 4.814 5.054 4.798 5.009 69,709 +0.22(+4.63%)
Dec 06, 2022 4.930 5.018 4.788 4.788 80,035 -0.23(-4.59%)
Dec 05, 2022 5.302 5.302 5.018 5.018 144,301 -0.23(-4.39%)
Dec 02, 2022 5.337 5.435 5.222 5.249 69,445 -0.11(-1.99%)
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.