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 )

9.230 +0.190 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 2.639 2.920 2.630 2.878 233,504 +0.25(+9.43%)
Mar 30, 2020 2.564 2.685 2.545 2.630 91,405 +0.07(+2.58%)
Mar 27, 2020 2.730 2.878 2.440 2.564 281,572 -0.19(-6.91%)
Mar 26, 2020 2.639 2.969 2.581 2.754 295,853 +0.09(+3.42%)
Mar 25, 2020 2.109 2.763 2.109 2.663 555,919 +0.56(+26.77%)
Mar 24, 2020 1.985 2.175 1.936 2.101 445,376 +0.12(+6.28%)
Mar 23, 2020 2.242 2.247 1.915 1.977 475,696 -0.30(-13.09%)
Mar 20, 2020 2.258 2.409 2.167 2.275 426,167 +0.11(+4.96%)
Mar 19, 2020 2.291 2.415 2.167 2.167 330,491 -0.15(-6.43%)
Mar 18, 2020 2.589 2.630 2.283 2.316 656,824 -0.51(-18.13%)
Mar 17, 2020 2.663 2.928 2.564 2.829 474,409 +0.09(+3.32%)
Mar 16, 2020 2.688 2.845 2.481 2.738 428,030 -0.33(-10.78%)
Mar 13, 2020 3.176 3.325 2.920 3.069 455,787 -0.06(-1.85%)
Mar 12, 2020 3.118 3.226 2.994 3.127 585,777 -0.32(-9.35%)
Mar 11, 2020 3.722 3.728 3.375 3.449 325,409 -0.40(-10.32%)
Mar 10, 2020 3.573 3.871 3.515 3.846 297,811 +0.31(+8.90%)
Mar 09, 2020 3.888 3.915 3.482 3.532 460,344 -0.50(-12.32%)
Mar 06, 2020 4.028 4.103 3.933 4.028 162,004 -0.07(-1.81%)
Mar 05, 2020 4.119 4.140 4.036 4.103 196,000 -0.06(-1.39%)
Mar 04, 2020 4.185 4.243 4.144 4.161 185,373 +0.02(+0.60%)
Mar 03, 2020 4.127 4.318 4.127 4.136 208,025 +0.02(+0.40%)
Mar 02, 2020 4.012 4.152 3.969 4.119 311,553 +0.12(+3.11%)
Feb 28, 2020 3.937 4.020 3.888 3.995 478,516 -0.02(-0.62%)
Feb 27, 2020 4.045 4.144 4.012 4.020 334,182 -0.10(-2.41%)
Feb 26, 2020 4.144 4.268 4.028 4.119 275,057 -0.02(-0.40%)
Feb 25, 2020 4.194 4.252 4.094 4.136 318,625 -0.03(-0.79%)
Feb 24, 2020 4.252 4.301 4.111 4.169 577,573 -0.02(-0.59%)
Feb 21, 2020 4.202 4.235 4.094 4.194 124,162 +0.00(+0.00%)
Feb 20, 2020 4.036 4.293 4.020 4.194 247,497 +0.17(+4.11%)
Feb 19, 2020 4.036 4.136 3.995 4.028 179,435 +0.00(+0.00%)
Feb 18, 2020 3.970 4.078 3.937 4.028 193,371 +0.07(+1.67%)
Feb 14, 2020 4.086 4.152 3.945 3.962 212,660 -0.07(-1.84%)
Feb 13, 2020 4.136 4.202 3.979 4.036 237,473 -0.12(-2.79%)
Feb 12, 2020 4.094 4.218 4.094 4.152 224,608 +0.03(+0.80%)
Feb 11, 2020 4.301 4.301 4.045 4.119 285,112 -0.13(-3.11%)
Feb 10, 2020 4.210 4.309 4.210 4.252 134,818 +0.05(+1.18%)
Feb 07, 2020 4.103 4.326 4.103 4.202 258,239 +0.09(+2.21%)
Feb 06, 2020 4.301 4.367 4.111 4.111 566,174 -0.19(-4.42%)
Feb 05, 2020 4.467 4.500 4.285 4.301 282,706 -0.16(-3.52%)
Feb 04, 2020 4.797 4.841 4.442 4.458 333,533 -0.26(-5.44%)
Feb 03, 2020 4.673 4.773 4.649 4.715 278,286 +0.07(+1.42%)
Jan 31, 2020 4.715 4.715 4.558 4.649 252,556 -0.09(-1.92%)
Jan 30, 2020 4.855 4.888 4.640 4.740 299,501 -0.16(-3.21%)
Jan 29, 2020 5.004 5.029 4.847 4.897 214,608 -0.07(-1.33%)
Jan 28, 2020 4.830 5.018 4.830 4.963 243,732 +0.16(+3.27%)
Jan 27, 2020 5.021 5.021 4.566 4.806 446,846 -0.22(-4.28%)
Jan 24, 2020 4.971 5.087 4.955 5.021 124,404 +0.02(+0.50%)
Jan 23, 2020 5.079 5.128 4.921 4.996 134,349 -0.07(-1.31%)
Jan 22, 2020 5.004 5.103 4.880 5.062 288,496 +0.08(+1.66%)
Jan 21, 2020 5.095 5.153 4.963 4.979 221,617 -0.11(-2.11%)
Jan 17, 2020 5.153 5.203 5.062 5.087 164,905 -0.02(-0.49%)
Jan 16, 2020 5.128 5.277 5.112 5.112 202,512 +0.03(+0.65%)
Jan 15, 2020 5.079 5.244 4.979 5.079 199,654 +0.03(+0.66%)
Jan 14, 2020 5.310 5.310 5.046 5.046 173,228 -0.28(-5.28%)
Jan 13, 2020 5.252 5.476 5.079 5.327 246,557 +0.10(+1.90%)
Jan 10, 2020 5.211 5.285 5.021 5.228 267,064 +0.05(+0.96%)
Jan 09, 2020 5.294 5.294 5.112 5.178 257,207 -0.12(-2.19%)
Jan 08, 2020 5.534 5.583 5.285 5.294 218,843 -0.25(-4.48%)
Jan 07, 2020 5.451 5.583 5.401 5.542 190,195 +0.09(+1.67%)
Jan 06, 2020 5.376 5.472 5.310 5.451 268,799 +0.06(+1.07%)
Jan 03, 2020 5.517 5.600 5.343 5.393 310,950 -0.24(-4.26%)
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.