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 (%)
Jun 30, 2010 8.982 9.143 8.813 8.909 74,923 -0.12(-1.30%)
Jun 29, 2010 8.953 9.099 8.831 9.026 194,482 -0.21(-2.30%)
Jun 25, 2010 9.466 9.576 9.239 9.239 82,631 -0.14(-1.49%)
Jun 24, 2010 9.415 9.723 9.378 9.378 85,475 -0.04(-0.39%)
Jun 23, 2010 8.960 9.422 8.798 9.415 336,560 +0.32(+3.47%)
Jun 22, 2010 8.703 9.136 8.703 9.099 86,771 +0.34(+3.94%)
Jun 21, 2010 8.953 9.239 8.659 8.754 79,874 -0.03(-0.33%)
Jun 18, 2010 8.828 8.945 8.666 8.784 139,013 -0.10(-1.16%)
Jun 17, 2010 9.114 9.173 8.850 8.886 66,079 -0.32(-3.43%)
Jun 16, 2010 9.246 9.275 8.960 9.202 79,139 -0.04(-0.40%)
Jun 15, 2010 8.967 9.239 8.872 9.239 81,662 +0.26(+2.94%)
Jun 14, 2010 8.982 9.136 8.931 8.975 68,510 +0.21(+2.43%)
Jun 11, 2010 8.402 8.820 8.402 8.762 66,719 +0.29(+3.38%)
Jun 10, 2010 8.512 8.637 8.417 8.476 65,571 -0.04(-0.43%)
Jun 09, 2010 8.747 8.901 8.402 8.512 42,525 +0.00(+0.00%)
Jun 08, 2010 8.608 8.714 8.395 8.512 28,481 -0.02(-0.26%)
Jun 07, 2010 8.696 8.762 8.527 8.534 42,493 -0.10(-1.19%)
Jun 04, 2010 8.622 9.026 8.586 8.637 40,202 -0.45(-4.93%)
Jun 03, 2010 8.864 9.143 8.828 9.085 36,618 +0.14(+1.56%)
Jun 02, 2010 8.806 9.018 8.688 8.945 35,421 +0.14(+1.58%)
Jun 01, 2010 8.886 9.114 8.806 8.806 39,509 -0.15(-1.72%)
May 28, 2010 9.187 9.195 8.791 8.960 47,039 -0.23(-2.48%)
May 27, 2010 8.688 9.209 8.666 9.187 61,441 +0.50(+5.74%)
May 26, 2010 8.373 8.850 8.373 8.688 108,053 +0.35(+4.23%)
May 25, 2010 8.248 8.424 8.094 8.336 111,682 -0.29(-3.32%)
May 24, 2010 8.556 8.806 8.439 8.622 62,834 +0.05(+0.60%)
May 21, 2010 8.145 8.659 8.035 8.571 146,607 +0.29(+3.55%)
May 20, 2010 8.395 8.953 8.241 8.277 291,841 -0.76(-8.37%)
May 19, 2010 9.283 9.283 8.931 9.033 79,500 -0.32(-3.38%)
May 18, 2010 9.312 9.496 8.828 9.349 120,158 +0.04(+0.47%)
May 17, 2010 9.334 9.547 9.180 9.305 87,753 -0.18(-1.93%)
May 14, 2010 9.892 9.906 9.452 9.488 96,345 -0.37(-3.72%)
May 13, 2010 9.657 10.07 9.657 9.855 34,106 +0.03(+0.30%)
May 12, 2010 9.760 9.855 9.587 9.826 96,931 +0.04(+0.37%)
May 11, 2010 9.789 9.914 9.474 9.789 64,354 -0.05(-0.52%)
May 10, 2010 9.507 9.877 9.173 9.840 76,403 +0.77(+8.50%)
May 07, 2010 9.246 9.316 8.439 9.070 206,210 -0.23(-2.45%)
May 06, 2010 9.921 10.01 9.165 9.297 142,259 -0.62(-6.29%)
May 05, 2010 10.01 10.26 9.899 9.921 75,550 -0.06(-0.59%)
May 04, 2010 10.44 10.44 9.870 9.980 57,593 -0.46(-4.43%)
May 03, 2010 10.40 10.47 10.32 10.44 32,219 +0.15(+1.43%)
Apr 30, 2010 10.35 10.57 10.30 10.30 49,635 -0.03(-0.28%)
Apr 29, 2010 10.21 10.38 10.21 10.32 35,409 +0.18(+1.74%)
Apr 28, 2010 9.987 10.23 9.679 10.15 116,327 +0.01(+0.15%)
Apr 27, 2010 10.55 10.62 10.13 10.13 40,878 -0.51(-4.76%)
Apr 26, 2010 10.53 10.64 10.43 10.64 99,939 +0.17(+1.61%)
Apr 23, 2010 10.31 10.56 10.27 10.47 80,818 +0.09(+0.85%)
Apr 22, 2010 10.21 10.38 10.06 10.38 77,876 +0.06(+0.57%)
Apr 21, 2010 10.35 10.46 10.26 10.32 85,807 +0.03(+0.29%)
Apr 20, 2010 10.21 10.32 10.14 10.30 44,028 +0.12(+1.15%)
Apr 19, 2010 10.23 10.35 10.13 10.18 36,223 -0.05(-0.50%)
Apr 16, 2010 10.15 10.37 9.906 10.23 98,726 +0.03(+0.29%)
Apr 15, 2010 10.19 10.30 10.17 10.20 35,762 -0.10(-1.00%)
Apr 14, 2010 10.35 10.35 10.17 10.30 35,113 +0.07(+0.72%)
Apr 13, 2010 10.33 10.39 10.20 10.23 36,661 -0.18(-1.76%)
Apr 12, 2010 10.20 10.41 10.20 10.41 37,942 +0.18(+1.79%)
Apr 09, 2010 10.21 10.27 10.14 10.23 44,996 -0.01(-0.14%)
Apr 08, 2010 10.08 10.25 10.08 10.24 39,627 +0.07(+0.72%)
Apr 07, 2010 10.16 10.26 10.09 10.17 95,643 -0.01(-0.14%)
Apr 06, 2010 10.13 10.22 10.10 10.19 48,797 +0.10(+0.94%)
Apr 05, 2010 10.24 10.27 10.05 10.09 71,383 -0.15(-1.43%)
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.