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 )

9.006 -0.224 (-2.43%)
Streaming Delayed Price Updated: 1:25 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 (%)
Dec 29, 2023 9.065 9.084 8.883 9.046 223,688 +0.08(+0.85%)
Dec 28, 2023 8.969 9.063 8.788 8.969 291,077 -0.07(-0.74%)
Dec 27, 2023 9.179 9.332 8.969 9.036 221,184 -0.17(-1.87%)
Dec 26, 2023 9.265 9.356 9.160 9.208 184,663 +0.05(+0.52%)
Dec 22, 2023 9.017 9.303 8.826 9.160 236,372 +0.25(+2.78%)
Dec 21, 2023 9.179 9.418 8.821 8.912 332,261 -0.13(-1.48%)
Dec 20, 2023 9.208 9.361 9.046 9.046 305,302 -0.19(-2.07%)
Dec 19, 2023 9.446 9.446 9.046 9.237 292,234 -0.22(-2.32%)
Dec 18, 2023 9.446 9.561 9.322 9.456 272,268 +0.10(+1.12%)
Dec 15, 2023 9.389 9.532 9.017 9.351 456,872 -0.06(-0.61%)
Dec 14, 2023 9.542 9.575 9.208 9.408 462,532 -0.01(-0.10%)
Dec 13, 2023 9.456 9.485 8.826 9.418 437,420 +0.06(+0.61%)
Dec 12, 2023 8.588 9.437 8.588 9.361 643,952 +0.70(+8.04%)
Dec 11, 2023 8.874 8.912 8.559 8.664 473,943 -0.02(-0.22%)
Dec 08, 2023 8.874 8.912 8.530 8.683 437,501 -0.25(-2.78%)
Dec 07, 2023 8.664 9.112 8.588 8.931 556,643 +0.27(+3.08%)
Dec 06, 2023 8.759 8.988 8.292 8.664 685,000 +0.04(+0.49%)
Dec 05, 2023 8.209 8.723 8.209 8.622 742,775 +0.37(+4.44%)
Dec 04, 2023 8.273 8.539 8.191 8.255 292,407 +0.15(+1.81%)
Dec 01, 2023 8.356 8.604 7.769 8.108 859,102 -0.17(-2.10%)
Nov 30, 2023 8.209 8.448 8.090 8.283 381,177 +0.08(+1.01%)
Nov 29, 2023 8.209 8.365 8.007 8.200 509,046 +0.07(+0.90%)
Nov 28, 2023 8.374 8.530 8.072 8.127 319,078 -0.17(-2.10%)
Nov 27, 2023 8.787 8.787 8.136 8.301 926,929 +0.10(+1.23%)
Nov 24, 2023 8.356 8.659 8.182 8.200 868,152 -0.06(-0.78%)
Nov 22, 2023 8.310 8.393 8.081 8.264 617,319 -0.12(-1.42%)
Nov 21, 2023 8.558 8.832 8.182 8.384 405,304 -0.51(-5.77%)
Nov 20, 2023 8.530 9.350 8.264 8.897 1,433,432 +1.50(+20.35%)
Nov 17, 2023 7.219 7.485 7.187 7.393 145,797 +0.17(+2.41%)
Nov 16, 2023 7.191 7.246 7.090 7.219 67,196 +0.09(+1.29%)
Nov 15, 2023 7.054 7.145 7.026 7.127 49,625 +0.02(+0.26%)
Nov 14, 2023 7.118 7.182 7.008 7.109 113,617 +0.11(+1.57%)
Nov 13, 2023 7.026 7.072 6.916 6.999 118,271 +0.03(+0.39%)
Nov 10, 2023 6.888 7.127 6.792 6.971 95,578 +0.08(+1.20%)
Nov 09, 2023 6.815 7.219 6.558 6.888 220,877 +0.05(+0.67%)
Nov 08, 2023 7.044 7.127 6.810 6.843 166,598 -0.20(-2.86%)
Nov 07, 2023 6.861 7.196 6.778 7.044 104,570 +0.25(+3.64%)
Nov 06, 2023 6.870 6.879 6.760 6.797 90,315 -0.06(-0.80%)
Nov 03, 2023 6.888 7.026 6.824 6.852 113,485 +0.01(+0.13%)
Nov 02, 2023 7.008 7.008 6.687 6.843 126,755 +0.07(+1.08%)
Nov 01, 2023 6.751 6.824 6.595 6.769 80,036 +0.14(+2.07%)
Oct 31, 2023 6.733 6.788 6.512 6.632 164,483 -0.04(-0.55%)
Oct 30, 2023 6.723 6.953 6.503 6.668 357,951 -0.21(-3.07%)
Oct 27, 2023 6.898 7.072 6.788 6.879 100,469 -0.15(-2.09%)
Oct 26, 2023 7.063 7.118 6.861 7.026 99,394 -0.06(-0.78%)
Oct 25, 2023 6.907 7.228 6.843 7.081 204,918 +0.17(+2.39%)
Oct 24, 2023 6.806 7.026 6.788 6.916 448,951 +0.10(+1.48%)
Oct 23, 2023 6.925 7.054 6.760 6.815 606,562 -0.48(-6.54%)
Oct 20, 2023 7.182 7.320 7.026 7.292 76,208 +0.09(+1.27%)
Oct 19, 2023 7.760 7.760 7.099 7.200 223,656 -0.67(-8.51%)
Oct 18, 2023 7.641 7.943 7.485 7.870 338,055 +0.25(+3.25%)
Oct 17, 2023 7.411 7.677 7.255 7.622 195,272 +0.29(+4.00%)
Oct 16, 2023 7.081 7.485 7.063 7.329 146,999 +0.39(+5.69%)
Oct 13, 2023 7.072 7.219 6.833 6.934 70,241 -0.02(-0.26%)
Oct 12, 2023 6.888 7.283 6.838 6.953 217,808 -0.10(-1.43%)
Oct 11, 2023 6.347 7.347 6.265 7.054 501,357 +0.74(+11.69%)
Oct 10, 2023 6.430 6.484 6.191 6.315 86,400 -0.00(-0.07%)
Oct 09, 2023 5.999 6.467 5.962 6.320 163,669 +0.26(+4.24%)
Oct 06, 2023 6.008 6.219 5.866 6.063 76,827 +0.10(+1.69%)
Oct 05, 2023 5.797 6.008 5.779 5.962 66,727 +0.15(+2.52%)
Oct 04, 2023 5.760 5.897 5.650 5.815 114,186 +0.02(+0.32%)
Oct 03, 2023 5.870 6.045 5.705 5.797 106,150 -0.17(-2.77%)
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.