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 (%)
Dec 31, 2018 10.40 10.55 10.10 10.54 230,583 +0.40(+3.94%)
Dec 28, 2018 10.08 10.40 9.945 10.14 92,187 +0.27(+2.72%)
Dec 27, 2018 9.511 9.876 9.511 9.876 69,958 +0.15(+1.52%)
Dec 26, 2018 9.728 9.789 9.433 9.728 183,800 +0.00(+0.00%)
Dec 24, 2018 9.554 9.893 9.554 9.728 19,589 +0.09(+0.90%)
Dec 21, 2018 10.07 10.09 9.554 9.641 86,425 -0.28(-2.80%)
Dec 20, 2018 10.14 10.14 9.607 9.919 155,233 -0.13(-1.30%)
Dec 19, 2018 10.30 10.56 10.02 10.05 102,146 -0.13(-1.28%)
Dec 18, 2018 10.15 10.33 10.02 10.18 90,241 +0.03(+0.26%)
Dec 17, 2018 10.48 10.57 10.01 10.15 172,062 -0.31(-2.98%)
Dec 14, 2018 10.41 10.60 10.37 10.47 101,521 +0.01(+0.08%)
Dec 13, 2018 10.58 10.67 10.41 10.46 191,996 -0.16(-1.55%)
Dec 12, 2018 10.51 10.86 10.50 10.62 113,060 +0.16(+1.58%)
Dec 11, 2018 10.40 10.55 10.38 10.46 176,334 +0.09(+0.84%)
Dec 10, 2018 10.41 10.55 10.11 10.37 83,526 -0.19(-1.81%)
Dec 07, 2018 10.54 10.90 10.39 10.56 103,364 -0.02(-0.16%)
Dec 06, 2018 10.40 10.62 10.21 10.58 127,600 +0.13(+1.25%)
Dec 04, 2018 10.57 10.57 10.13 10.45 141,046 -0.10(-0.91%)
Dec 03, 2018 10.26 10.67 10.26 10.54 148,927 +0.20(+1.93%)
Nov 30, 2018 10.01 10.40 9.936 10.34 173,081 +0.42(+4.20%)
Nov 29, 2018 9.806 10.14 9.702 9.928 310,432 +0.04(+0.44%)
Nov 28, 2018 9.928 9.928 9.589 9.884 59,973 +0.03(+0.35%)
Nov 27, 2018 9.780 9.971 9.416 9.850 71,186 +0.11(+1.16%)
Nov 26, 2018 9.832 9.832 9.355 9.737 120,225 -0.03(-0.36%)
Nov 23, 2018 9.780 9.928 9.546 9.771 30,767 +0.01(+0.09%)
Nov 21, 2018 9.763 9.763 9.763 0 -0.05(-0.53%)
Nov 20, 2018 9.702 9.941 9.572 9.815 63,243 -0.07(-0.70%)
Nov 19, 2018 10.19 10.28 9.832 9.884 93,634 -0.43(-4.12%)
Nov 16, 2018 10.15 10.48 9.980 10.31 117,423 +0.16(+1.54%)
Nov 15, 2018 10.08 10.41 9.997 10.15 116,397 -0.09(-0.85%)
Nov 14, 2018 9.797 10.27 9.615 10.24 173,428 +0.45(+4.61%)
Nov 13, 2018 10.10 10.25 9.659 9.789 111,375 -0.26(-2.59%)
Nov 12, 2018 10.15 10.17 9.763 10.05 37,162 -0.06(-0.60%)
Nov 09, 2018 10.34 10.34 9.693 10.11 112,122 -0.35(-3.32%)
Nov 08, 2018 10.80 10.99 10.30 10.46 69,350 -0.60(-5.42%)
Nov 07, 2018 11.04 11.30 10.82 11.06 50,696 +0.02(+0.16%)
Nov 06, 2018 11.10 11.20 10.99 11.04 49,229 -0.13(-1.17%)
Nov 05, 2018 11.26 11.45 11.11 11.17 91,841 -0.13(-1.15%)
Nov 02, 2018 10.90 11.72 10.85 11.30 136,321 +0.40(+3.66%)
Nov 01, 2018 10.30 10.92 10.30 10.90 112,248 +0.59(+5.72%)
Oct 31, 2018 9.806 10.39 9.719 10.31 151,061 +0.56(+5.69%)
Oct 30, 2018 9.676 9.832 9.572 9.754 106,200 +0.05(+0.54%)
Oct 29, 2018 9.693 9.837 9.589 9.702 137,514 +0.00(+0.00%)
Oct 26, 2018 9.763 9.949 9.524 9.702 91,726 -0.24(-2.44%)
Oct 25, 2018 9.598 10.09 9.502 9.945 192,204 +0.32(+3.34%)
Oct 24, 2018 10.09 10.40 9.320 9.624 467,910 -0.61(-5.94%)
Oct 23, 2018 10.42 10.59 9.980 10.23 122,797 -0.26(-2.48%)
Oct 22, 2018 10.87 10.87 10.43 10.49 53,889 -0.25(-2.34%)
Oct 19, 2018 10.78 10.90 10.55 10.74 57,386 -0.09(-0.80%)
Oct 18, 2018 11.14 11.20 10.80 10.83 41,042 -0.28(-2.50%)
Oct 17, 2018 11.44 11.44 11.06 11.11 19,993 -0.25(-2.22%)
Oct 16, 2018 11.12 11.39 11.04 11.36 64,023 +0.29(+2.67%)
Oct 15, 2018 10.67 11.24 10.43 11.06 68,991 +0.35(+3.24%)
Oct 12, 2018 10.46 10.80 10.40 10.72 64,876 +0.30(+2.92%)
Oct 11, 2018 10.73 10.82 10.41 10.41 118,368 -0.48(-4.38%)
Oct 10, 2018 11.16 11.26 10.68 10.89 125,100 -0.34(-3.01%)
Oct 09, 2018 11.20 11.32 10.75 11.23 188,495 +0.02(+0.15%)
Oct 08, 2018 11.23 11.44 11.15 11.21 83,523 -0.08(-0.69%)
Oct 05, 2018 11.40 11.59 11.19 11.29 109,933 -0.11(-0.99%)
Oct 04, 2018 11.98 12.06 11.37 11.40 84,497 -0.69(-5.67%)
Oct 03, 2018 12.16 12.46 11.98 12.09 69,350 -0.02(-0.14%)
Oct 02, 2018 11.96 12.83 11.96 12.11 131,665 -0.02(-0.14%)
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.