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 )

10.49 +0.20 (+1.94%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 8, 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 31, 2009 10.60 10.62 10.62 10.62 37,845 -0.04(-0.35%)
Dec 30, 2009 10.69 10.83 10.54 10.66 73,164 -0.18(-1.70%)
Dec 29, 2009 10.95 10.98 10.84 10.84 75,938 -0.07(-0.61%)
Dec 28, 2009 10.91 10.94 10.73 10.91 102,726 +0.00(+0.00%)
Dec 24, 2009 10.47 10.91 10.47 10.91 66,367 +0.37(+3.50%)
Dec 23, 2009 10.37 10.54 10.36 10.54 70,717 +0.14(+1.35%)
Dec 22, 2009 10.43 10.47 10.31 10.40 75,051 -0.04(-0.42%)
Dec 21, 2009 10.08 10.47 10.08 10.45 115,250 +0.16(+1.58%)
Dec 18, 2009 10.34 10.37 10.23 10.28 109,737 -0.08(-0.78%)
Dec 17, 2009 10.51 10.58 10.25 10.37 156,787 -0.10(-0.99%)
Dec 16, 2009 10.24 10.47 10.24 10.47 105,089 +0.14(+1.36%)
Dec 15, 2009 10.25 10.36 10.23 10.33 48,976 +0.07(+0.72%)
Dec 14, 2009 10.26 10.29 10.11 10.25 96,516 +0.16(+1.61%)
Dec 11, 2009 9.930 10.13 9.820 10.09 94,040 +0.11(+1.11%)
Dec 10, 2009 9.916 9.997 9.871 9.982 127,196 +0.01(+0.07%)
Dec 09, 2009 9.967 10.07 9.908 9.974 91,597 -0.03(-0.29%)
Dec 08, 2009 10.14 10.15 9.879 10.00 102,506 -0.29(-2.79%)
Dec 07, 2009 10.17 10.32 10.17 10.29 60,453 -0.03(-0.29%)
Dec 04, 2009 10.39 10.62 10.15 10.32 90,284 -0.04(-0.36%)
Dec 03, 2009 10.28 10.50 10.28 10.36 96,251 -0.07(-0.64%)
Dec 02, 2009 10.18 10.58 10.14 10.42 127,746 +0.18(+1.73%)
Dec 01, 2009 10.28 10.35 10.10 10.25 138,015 -0.10(-0.93%)
Nov 30, 2009 10.69 10.69 10.19 10.34 106,783 +0.25(+2.48%)
Nov 27, 2009 10.28 10.44 9.923 10.09 66,079 -0.21(-2.01%)
Nov 25, 2009 10.29 10.34 10.19 10.30 96,135 +0.16(+1.60%)
Nov 24, 2009 10.51 10.63 10.13 10.14 49,730 -0.21(-2.07%)
Nov 23, 2009 10.31 10.40 10.09 10.35 159,491 +0.45(+4.54%)
Nov 20, 2009 9.952 10.03 9.857 9.901 67,667 -0.13(-1.32%)
Nov 19, 2009 10.65 10.76 9.952 10.03 205,143 -0.62(-5.81%)
Nov 18, 2009 10.57 10.87 10.10 10.65 283,549 +0.91(+9.31%)
Nov 17, 2009 9.311 9.766 9.248 9.745 123,389 +0.46(+4.90%)
Nov 16, 2009 9.451 9.451 9.241 9.290 133,985 +0.03(+0.30%)
Nov 13, 2009 9.262 9.318 9.171 9.262 89,870 +0.03(+0.30%)
Nov 12, 2009 9.479 9.521 9.208 9.234 66,935 -0.20(-2.08%)
Nov 11, 2009 9.802 9.802 9.381 9.431 101,033 -0.21(-2.18%)
Nov 10, 2009 9.802 9.802 9.626 9.640 206,335 -0.08(-0.86%)
Nov 09, 2009 9.717 9.844 9.563 9.724 339,031 +0.26(+2.74%)
Nov 06, 2009 9.486 9.633 9.458 9.465 65,257 -0.04(-0.37%)
Nov 05, 2009 9.710 9.787 9.500 9.500 130,048 +0.00(+0.00%)
Nov 04, 2009 9.472 9.710 9.451 9.500 115,730 +0.12(+1.27%)
Nov 03, 2009 9.437 9.437 9.241 9.381 201,029 +0.25(+2.76%)
Nov 02, 2009 9.591 9.724 9.101 9.129 403,925 +0.50(+5.84%)
Oct 30, 2009 8.814 8.856 8.331 8.625 99,656 -0.22(-2.53%)
Oct 29, 2009 8.380 8.961 8.261 8.849 146,859 +0.33(+3.82%)
Oct 28, 2009 8.968 8.968 8.450 8.524 154,963 -0.44(-4.96%)
Oct 27, 2009 8.919 9.073 8.835 8.968 140,439 +0.04(+0.39%)
Oct 26, 2009 9.010 9.122 8.821 8.933 93,654 -0.15(-1.62%)
Oct 23, 2009 9.101 9.173 9.066 9.080 61,913 -0.13(-1.44%)
Oct 22, 2009 9.129 9.269 8.926 9.213 83,940 +0.07(+0.77%)
Oct 21, 2009 9.122 9.241 9.115 9.143 93,300 -0.08(-0.91%)
Oct 20, 2009 9.262 9.297 9.207 9.227 85,474 -0.03(-0.30%)
Oct 19, 2009 9.283 9.297 9.143 9.255 122,201 +0.06(+0.61%)
Oct 16, 2009 8.996 9.276 8.975 9.199 65,157 +0.08(+0.84%)
Oct 15, 2009 9.031 9.199 8.996 9.122 51,316 -0.01(-0.08%)
Oct 14, 2009 9.115 9.325 9.066 9.129 162,957 +0.01(+0.15%)
Oct 13, 2009 9.234 9.234 8.990 9.115 75,178 +0.00(+0.00%)
Oct 12, 2009 9.150 9.206 9.010 9.115 61,179 +0.02(+0.23%)
Oct 09, 2009 9.031 9.220 8.933 9.094 75,201 -0.01(-0.15%)
Oct 08, 2009 9.122 9.248 8.997 9.108 130,641 +0.11(+1.25%)
Oct 07, 2009 9.066 9.136 8.891 8.996 70,589 -0.08(-0.93%)
Oct 06, 2009 9.325 9.325 9.038 9.080 144,556 +0.05(+0.54%)
Oct 05, 2009 8.527 9.059 8.464 9.031 131,072 +0.62(+7.32%)
Oct 02, 2009 8.485 8.555 8.226 8.415 216,165 -0.20(-2.34%)
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.