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 )

9.280 -0.590 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2004 8.401 8.537 8.153 8.278 136,895 -0.09(-1.09%)
Apr 29, 2004 8.433 8.990 8.370 8.370 73,900 -0.17(-1.96%)
Apr 28, 2004 8.913 8.920 8.432 8.537 86,671 -0.31(-3.54%)
Apr 27, 2004 8.711 8.920 8.580 8.850 123,120 +0.21(+2.42%)
Apr 26, 2004 8.780 8.781 8.432 8.641 75,909 +0.06(+0.65%)
Apr 23, 2004 8.668 8.676 8.432 8.586 89,541 +0.15(+1.82%)
Apr 22, 2004 8.774 8.774 8.167 8.432 165,451 +0.00(+0.01%)
Apr 21, 2004 8.223 8.502 8.153 8.432 281,540 +0.14(+1.67%)
Apr 20, 2004 8.363 8.363 8.237 8.293 133,738 -0.06(-0.75%)
Apr 19, 2004 8.153 8.383 8.153 8.356 140,052 +0.15(+1.87%)
Apr 16, 2004 8.153 8.425 8.153 8.202 52,663 -0.13(-1.51%)
Apr 15, 2004 8.258 8.502 8.188 8.328 56,537 -0.06(-0.66%)
Apr 14, 2004 8.666 8.697 8.363 8.383 74,044 -0.15(-1.80%)
Apr 13, 2004 8.857 8.857 8.537 8.537 39,892 -0.16(-1.84%)
Apr 12, 2004 8.816 8.850 8.613 8.697 59,551 -0.01(-0.16%)
Apr 08, 2004 8.926 9.025 8.711 8.711 69,165 -0.22(-2.42%)
Apr 07, 2004 8.976 9.025 8.777 8.927 41,757 +0.13(+1.51%)
Apr 06, 2004 9.038 9.038 8.530 8.795 89,541 +0.01(+0.09%)
Apr 05, 2004 8.712 9.052 8.711 8.787 106,474 -0.13(-1.49%)
Apr 02, 2004 8.809 8.920 8.558 8.920 92,985 +0.37(+4.32%)
Apr 01, 2004 8.969 8.969 8.537 8.551 112,357 -0.09(-1.05%)
Mar 31, 2004 8.537 9.046 8.488 8.641 186,402 +0.15(+1.81%)
Mar 30, 2004 8.363 8.537 8.223 8.488 208,931 +0.14(+1.67%)
Mar 29, 2004 8.850 8.850 8.258 8.349 356,015 -0.02(-0.25%)
Mar 26, 2004 8.572 8.781 8.258 8.370 409,539 -0.19(-2.19%)
Mar 25, 2004 8.990 9.526 8.502 8.557 974,916 -0.39(-4.37%)
Mar 24, 2004 7.798 8.948 7.457 8.948 1,107,794 +1.45(+19.33%)
Mar 23, 2004 7.395 7.784 7.115 7.498 50,223 -0.01(-0.18%)
Mar 22, 2004 7.784 7.784 7.512 7.512 67,873 -0.15(-1.92%)
Mar 19, 2004 7.603 7.833 7.596 7.659 42,618 +0.02(+0.27%)
Mar 18, 2004 7.833 7.833 7.443 7.638 48,501 -0.01(-0.18%)
Mar 17, 2004 7.289 7.833 7.289 7.652 90,689 +0.05(+0.65%)
Mar 16, 2004 7.289 7.742 7.289 7.602 133,308 +0.23(+3.11%)
Mar 15, 2004 7.109 7.457 7.108 7.373 101,452 +0.22(+3.12%)
Mar 12, 2004 7.108 7.247 7.108 7.150 89,541 -0.01(-0.10%)
Mar 11, 2004 7.185 7.380 7.143 7.157 98,582 -0.20(-2.65%)
Mar 10, 2004 7.303 7.457 7.282 7.352 67,156 +0.08(+1.05%)
Mar 09, 2004 7.282 7.352 7.192 7.275 93,559 -0.08(-1.14%)
Mar 08, 2004 7.457 7.659 7.317 7.359 94,277 -0.10(-1.31%)
Mar 05, 2004 7.540 7.735 7.401 7.457 62,421 -0.21(-2.73%)
Mar 04, 2004 7.666 7.770 7.491 7.666 92,411 +0.00(+0.00%)
Mar 03, 2004 7.843 8.014 7.666 7.666 36,304 -0.07(-0.90%)
Mar 02, 2004 7.673 8.014 7.673 7.735 48,358 +0.03(+0.45%)
Mar 01, 2004 7.770 7.917 7.701 7.701 59,551 -0.10(-1.34%)
Feb 27, 2004 7.631 7.931 7.631 7.805 39,031 +0.03(+0.36%)
Feb 26, 2004 8.216 8.216 7.735 7.777 43,909 -0.16(-2.02%)
Feb 25, 2004 7.951 8.251 7.854 7.937 55,533 +0.00(+0.00%)
Feb 24, 2004 8.223 8.328 7.875 7.937 112,931 -0.03(-0.35%)
Feb 23, 2004 8.327 8.328 7.666 7.965 105,183 +0.30(+3.91%)
Feb 20, 2004 7.673 8.014 7.526 7.666 67,730 -0.24(-3.08%)
Feb 19, 2004 7.840 8.314 7.840 7.910 67,299 -0.09(-1.13%)
Feb 18, 2004 7.822 8.029 7.666 8.000 88,537 +0.16(+2.04%)
Feb 17, 2004 7.498 7.910 7.498 7.840 61,990 +0.15(+1.99%)
Feb 13, 2004 7.701 7.701 7.352 7.687 57,829 +0.10(+1.29%)
Feb 12, 2004 7.342 7.666 7.261 7.588 86,958 +0.24(+3.22%)
Feb 11, 2004 7.457 7.666 7.248 7.351 133,738 +0.17(+2.42%)
Feb 10, 2004 7.178 7.666 7.178 7.178 122,115 -0.19(-2.55%)
Feb 09, 2004 6.704 7.694 6.697 7.366 335,782 +0.03(+0.38%)
Feb 06, 2004 7.317 7.687 7.213 7.338 299,477 -0.21(-2.77%)
Feb 05, 2004 7.673 8.014 7.533 7.547 149,810 -0.14(-1.81%)
Feb 04, 2004 7.910 8.153 7.666 7.687 117,093 -0.45(-5.48%)
Feb 03, 2004 7.833 8.495 7.833 8.133 35,013 -0.10(-1.19%)
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.