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 )

9.040 -0.120 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 2.651 2.933 2.643 2.892 232,428 +0.25(+9.43%)
Mar 30, 2020 2.576 2.697 2.557 2.642 90,983 +0.07(+2.58%)
Mar 27, 2020 2.742 2.892 2.451 2.576 280,274 -0.19(-6.91%)
Mar 26, 2020 2.651 2.983 2.593 2.767 294,489 +0.09(+3.42%)
Mar 25, 2020 2.119 2.775 2.119 2.676 553,356 +0.57(+26.77%)
Mar 24, 2020 1.994 2.185 1.944 2.111 443,323 +0.12(+6.28%)
Mar 23, 2020 2.252 2.257 1.924 1.986 473,504 -0.30(-13.09%)
Mar 20, 2020 2.269 2.420 2.177 2.285 424,202 +0.11(+4.96%)
Mar 19, 2020 2.302 2.426 2.177 2.177 328,968 -0.15(-6.43%)
Mar 18, 2020 2.601 2.642 2.293 2.327 653,796 -0.52(-18.13%)
Mar 17, 2020 2.676 2.942 2.576 2.842 472,222 +0.09(+3.32%)
Mar 16, 2020 2.701 2.859 2.493 2.751 426,057 -0.33(-10.78%)
Mar 13, 2020 3.191 3.341 2.933 3.083 453,686 -0.06(-1.85%)
Mar 12, 2020 3.133 3.241 3.008 3.141 583,077 -0.32(-9.35%)
Mar 11, 2020 3.739 3.745 3.390 3.465 323,909 -0.40(-10.32%)
Mar 10, 2020 3.590 3.889 3.532 3.864 296,438 +0.32(+8.90%)
Mar 09, 2020 3.906 3.933 3.498 3.548 458,221 -0.50(-12.32%)
Mar 06, 2020 4.047 4.122 3.951 4.047 161,257 -0.07(-1.81%)
Mar 05, 2020 4.138 4.159 4.055 4.122 195,097 -0.06(-1.39%)
Mar 04, 2020 4.205 4.263 4.163 4.180 184,519 +0.02(+0.60%)
Mar 03, 2020 4.147 4.338 4.147 4.155 207,066 +0.02(+0.40%)
Mar 02, 2020 4.030 4.171 3.987 4.138 310,116 +0.12(+3.11%)
Feb 28, 2020 3.955 4.039 3.906 4.014 476,310 -0.02(-0.62%)
Feb 27, 2020 4.063 4.163 4.030 4.039 332,642 -0.10(-2.41%)
Feb 26, 2020 4.163 4.288 4.047 4.138 273,789 -0.02(-0.40%)
Feb 25, 2020 4.213 4.271 4.113 4.155 317,156 -0.03(-0.79%)
Feb 24, 2020 4.271 4.321 4.130 4.188 574,910 -0.02(-0.59%)
Feb 21, 2020 4.221 4.255 4.113 4.213 123,590 +0.00(+0.00%)
Feb 20, 2020 4.055 4.313 4.039 4.213 246,356 +0.17(+4.11%)
Feb 19, 2020 4.055 4.155 4.014 4.047 178,607 +0.00(+0.00%)
Feb 18, 2020 3.989 4.097 3.955 4.047 192,479 +0.07(+1.67%)
Feb 14, 2020 4.105 4.171 3.964 3.980 211,680 -0.07(-1.84%)
Feb 13, 2020 4.155 4.221 3.997 4.055 236,378 -0.12(-2.79%)
Feb 12, 2020 4.113 4.238 4.113 4.171 223,573 +0.03(+0.80%)
Feb 11, 2020 4.321 4.321 4.063 4.138 283,798 -0.13(-3.11%)
Feb 10, 2020 4.230 4.329 4.230 4.271 134,197 +0.05(+1.18%)
Feb 07, 2020 4.122 4.346 4.122 4.221 257,048 +0.09(+2.21%)
Feb 06, 2020 4.321 4.388 4.130 4.130 563,564 -0.19(-4.42%)
Feb 05, 2020 4.487 4.520 4.304 4.321 281,403 -0.16(-3.52%)
Feb 04, 2020 4.820 4.863 4.462 4.479 331,996 -0.26(-5.44%)
Feb 03, 2020 4.695 4.795 4.670 4.737 277,003 +0.07(+1.42%)
Jan 31, 2020 4.737 4.737 4.579 4.670 251,392 -0.09(-1.92%)
Jan 30, 2020 4.878 4.911 4.662 4.761 298,121 -0.16(-3.21%)
Jan 29, 2020 5.027 5.052 4.869 4.919 213,618 -0.07(-1.33%)
Jan 28, 2020 4.853 5.041 4.853 4.986 242,609 +0.16(+3.27%)
Jan 27, 2020 5.044 5.044 4.587 4.828 444,787 -0.22(-4.28%)
Jan 24, 2020 4.994 5.110 4.978 5.044 123,831 +0.02(+0.50%)
Jan 23, 2020 5.102 5.152 4.944 5.019 133,730 -0.07(-1.31%)
Jan 22, 2020 5.027 5.127 4.903 5.086 287,166 +0.08(+1.66%)
Jan 21, 2020 5.119 5.177 4.986 5.002 220,596 -0.11(-2.11%)
Jan 17, 2020 5.177 5.227 5.086 5.110 164,145 -0.02(-0.49%)
Jan 16, 2020 5.152 5.302 5.135 5.135 201,578 +0.03(+0.65%)
Jan 15, 2020 5.102 5.268 5.002 5.102 198,733 +0.03(+0.66%)
Jan 14, 2020 5.335 5.335 5.069 5.069 172,429 -0.28(-5.28%)
Jan 13, 2020 5.277 5.501 5.102 5.351 245,421 +0.10(+1.90%)
Jan 10, 2020 5.235 5.310 5.044 5.252 265,833 +0.05(+0.96%)
Jan 09, 2020 5.318 5.318 5.135 5.202 256,022 -0.12(-2.19%)
Jan 08, 2020 5.559 5.609 5.310 5.318 217,834 -0.25(-4.48%)
Jan 07, 2020 5.476 5.609 5.426 5.567 189,318 +0.09(+1.67%)
Jan 06, 2020 5.401 5.498 5.335 5.476 267,560 +0.06(+1.07%)
Jan 03, 2020 5.543 5.626 5.368 5.418 309,517 -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.