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 (%)
Jan 31, 2013 7.390 7.475 7.173 7.406 148,964 -0.08(-1.04%)
Jan 30, 2013 7.134 7.561 7.127 7.483 368,465 +0.49(+6.98%)
Jan 29, 2013 6.886 7.018 6.886 6.995 89,496 +0.07(+1.01%)
Jan 28, 2013 6.964 7.049 6.847 6.925 72,192 -0.07(-1.00%)
Jan 25, 2013 7.026 7.103 6.871 6.995 112,681 -0.05(-0.77%)
Jan 24, 2013 7.096 7.189 7.034 7.049 52,583 -0.01(-0.11%)
Jan 23, 2013 7.351 7.406 7.057 7.057 127,919 -0.33(-4.41%)
Jan 22, 2013 7.072 7.507 7.026 7.382 218,176 +0.30(+4.27%)
Jan 18, 2013 6.824 7.119 6.747 7.080 97,744 +0.29(+4.34%)
Jan 17, 2013 6.630 6.871 6.630 6.785 63,295 +0.13(+1.98%)
Jan 16, 2013 6.654 6.785 6.630 6.654 62,558 -0.09(-1.27%)
Jan 15, 2013 6.785 6.785 6.630 6.739 78,497 -0.08(-1.14%)
Jan 14, 2013 6.886 6.902 6.801 6.816 60,458 -0.05(-0.68%)
Jan 11, 2013 6.871 6.902 6.855 6.863 42,157 +0.04(+0.57%)
Jan 10, 2013 6.708 6.894 6.681 6.824 51,593 +0.05(+0.80%)
Jan 09, 2013 6.654 6.816 6.592 6.770 90,228 +0.18(+2.71%)
Jan 08, 2013 6.925 6.964 6.514 6.592 151,716 -0.37(-5.35%)
Jan 07, 2013 6.832 7.065 6.825 6.964 80,467 +0.03(+0.45%)
Jan 04, 2013 6.863 7.080 6.832 6.933 94,841 +0.05(+0.79%)
Jan 03, 2013 6.785 7.096 6.785 6.878 177,787 +0.09(+1.26%)
Jan 02, 2013 6.553 6.801 6.475 6.793 228,161 +0.32(+4.91%)
Dec 31, 2012 6.390 6.498 6.328 6.475 78,151 +0.04(+0.60%)
Dec 28, 2012 6.398 6.436 6.312 6.436 76,806 +0.01(+0.12%)
Dec 27, 2012 6.444 6.444 6.274 6.429 65,059 +0.02(+0.36%)
Dec 26, 2012 6.444 6.475 6.405 6.405 48,465 +0.00(+0.00%)
Dec 24, 2012 6.281 6.444 6.243 6.405 68,758 +0.17(+2.74%)
Dec 21, 2012 6.305 6.390 6.204 6.235 225,908 -0.16(-2.43%)
Dec 20, 2012 6.266 6.429 6.266 6.390 107,620 +0.01(+0.12%)
Dec 19, 2012 6.336 6.413 6.289 6.382 85,541 +0.03(+0.49%)
Dec 18, 2012 6.429 6.475 6.309 6.351 209,953 -0.04(-0.61%)
Dec 17, 2012 6.444 6.560 6.359 6.390 85,277 -0.03(-0.48%)
Dec 14, 2012 6.398 6.452 6.398 6.421 33,138 +0.02(+0.24%)
Dec 13, 2012 6.444 6.545 6.398 6.405 55,622 -0.06(-0.96%)
Dec 12, 2012 6.584 6.584 6.467 6.467 38,461 -0.08(-1.18%)
Dec 11, 2012 6.413 6.560 6.398 6.545 56,929 +0.12(+1.93%)
Dec 10, 2012 6.522 6.529 6.398 6.421 47,574 -0.06(-0.96%)
Dec 07, 2012 6.498 6.575 6.408 6.483 33,971 +0.05(+0.84%)
Dec 06, 2012 6.529 6.592 6.382 6.429 78,802 -0.08(-1.19%)
Dec 05, 2012 6.398 6.584 6.376 6.506 39,234 +0.11(+1.70%)
Dec 04, 2012 6.444 6.460 6.374 6.398 40,668 -0.26(-3.85%)
Nov 30, 2012 6.692 6.731 6.553 6.654 64,636 +0.00(+0.00%)
Nov 29, 2012 6.630 6.731 6.491 6.654 50,579 +0.03(+0.47%)
Nov 28, 2012 6.514 6.669 6.310 6.623 100,702 +0.16(+2.40%)
Nov 27, 2012 6.243 6.537 6.196 6.467 103,930 +0.23(+3.70%)
Nov 26, 2012 5.988 6.251 5.988 6.237 170,914 +0.29(+4.92%)
Nov 23, 2012 5.981 6.061 5.878 5.944 72,500 -0.01(-0.12%)
Nov 21, 2012 5.900 5.966 5.849 5.951 69,937 +0.02(+0.42%)
Nov 20, 2012 5.893 5.995 5.871 5.927 44,231 -0.00(-0.05%)
Nov 19, 2012 6.032 6.032 5.886 5.929 103,661 -0.12(-1.93%)
Nov 16, 2012 5.944 6.061 5.922 6.046 68,330 +0.11(+1.85%)
Nov 15, 2012 5.922 5.988 5.893 5.937 104,559 -0.00(-0.06%)
Nov 14, 2012 6.010 6.054 5.922 5.940 83,642 -0.02(-0.31%)
Nov 13, 2012 6.024 6.060 5.937 5.959 65,072 -0.07(-1.21%)
Nov 12, 2012 6.032 6.127 5.878 6.032 48,296 +0.00(+0.00%)
Nov 09, 2012 5.886 6.171 5.886 6.032 104,669 +0.13(+2.23%)
Nov 08, 2012 5.908 5.951 5.886 5.900 76,873 +0.01(+0.12%)
Nov 07, 2012 5.856 5.966 5.842 5.893 90,368 -0.02(-0.37%)
Nov 06, 2012 5.959 5.973 5.871 5.915 40,850 -0.02(-0.37%)
Nov 05, 2012 5.886 5.995 5.849 5.937 72,473 +0.01(+0.25%)
Nov 02, 2012 5.988 5.988 5.893 5.922 34,939 -0.08(-1.34%)
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.