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 +0.050 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 5.701 5.858 5.511 5.667 232,368 +0.11(+2.03%)
Feb 25, 2022 5.311 5.667 5.415 5.554 281,499 +0.29(+5.44%)
Feb 24, 2022 5.025 5.354 4.816 5.268 182,532 +0.20(+3.94%)
Feb 23, 2022 5.268 5.293 5.033 5.068 95,595 -0.14(-2.67%)
Feb 22, 2022 4.990 5.372 4.808 5.207 384,204 +0.20(+3.99%)
Feb 18, 2022 5.007 0 -0.07(-1.37%)
Feb 17, 2022 5.033 5.120 4.955 5.077 153,251 +0.01(+0.17%)
Feb 16, 2022 4.955 5.077 4.877 5.068 94,254 +0.11(+2.28%)
Feb 15, 2022 4.938 4.955 4.825 4.955 71,018 +0.10(+2.15%)
Feb 14, 2022 4.730 4.894 4.547 4.851 76,173 +0.09(+1.82%)
Feb 11, 2022 4.946 4.946 4.677 4.764 87,939 -0.03(-0.54%)
Feb 10, 2022 4.539 4.990 4.532 4.790 241,850 +0.05(+1.10%)
Feb 09, 2022 4.617 4.834 4.530 4.738 146,538 +0.14(+3.02%)
Feb 08, 2022 4.599 4.617 4.400 4.599 188,605 -0.01(-0.19%)
Feb 07, 2022 4.452 4.625 4.356 4.608 119,646 +0.19(+4.32%)
Feb 04, 2022 4.235 4.460 4.235 4.417 65,957 +0.02(+0.39%)
Feb 03, 2022 4.408 4.460 4.294 4.400 70,080 -0.01(-0.20%)
Feb 02, 2022 4.365 4.460 4.335 4.408 40,070 -0.01(-0.20%)
Feb 01, 2022 4.408 4.469 4.339 4.417 67,265 +0.01(+0.20%)
Jan 31, 2022 4.391 4.452 4.408 135,888 +0.03(+0.79%)
Jan 28, 2022 4.200 4.400 4.174 4.374 123,852 +0.22(+5.22%)
Jan 27, 2022 4.244 4.304 3.966 4.157 183,815 -0.09(-2.04%)
Jan 26, 2022 4.261 4.365 4.122 4.244 113,155 -0.04(-1.01%)
Jan 25, 2022 4.296 4.356 4.053 4.287 68,874 +0.08(+1.86%)
Jan 24, 2022 4.105 4.244 3.957 4.209 280,109 +0.02(+0.41%)
Jan 21, 2022 4.322 4.322 4.096 4.191 165,554 -0.15(-3.40%)
Jan 20, 2022 4.339 4.452 4.244 4.339 129,165 +0.03(+0.60%)
Jan 19, 2022 4.322 4.330 4.218 4.313 115,070 +0.03(+0.81%)
Jan 18, 2022 4.200 4.313 4.165 4.278 161,364 -0.04(-1.00%)
Jan 14, 2022 4.322 0 +0.12(+2.89%)
Jan 13, 2022 4.252 4.391 4.171 4.200 94,514 -0.04(-1.02%)
Jan 12, 2022 4.165 4.252 4.124 4.244 67,834 +0.12(+2.95%)
Jan 11, 2022 4.079 4.148 4.044 4.122 52,903 +0.05(+1.28%)
Jan 10, 2022 4.027 4.079 3.966 4.070 63,317 +0.04(+1.08%)
Jan 07, 2022 3.966 4.105 3.966 4.027 33,162 +0.03(+0.87%)
Jan 06, 2022 4.174 4.183 3.957 3.992 54,483 -0.02(-0.43%)
Jan 05, 2022 4.252 4.252 4.009 4.009 84,446 -0.22(-5.13%)
Jan 04, 2022 4.157 4.252 4.131 4.226 55,064 +0.11(+2.74%)
Jan 03, 2022 4.079 4.226 4.079 4.113 61,515 +0.02(+0.42%)
Dec 31, 2021 4.148 4.191 4.096 4.096 49,502 -0.04(-1.05%)
Dec 30, 2021 4.001 4.226 4.001 4.139 134,451 +0.15(+3.70%)
Dec 29, 2021 4.105 4.148 3.992 3.992 97,069 -0.09(-2.13%)
Dec 28, 2021 4.079 4.200 4.027 4.079 82,109 -0.01(-0.32%)
Dec 27, 2021 4.105 4.191 4.061 4.092 146,463 -0.03(-0.74%)
Dec 23, 2021 4.191 4.252 4.122 4.122 74,065 -0.05(-1.25%)
Dec 22, 2021 4.070 4.183 4.035 4.174 79,588 +0.15(+3.66%)
Dec 21, 2021 4.113 4.165 3.966 4.027 76,108 +0.02(+0.43%)
Dec 20, 2021 4.009 4.079 3.953 4.009 155,967 -0.08(-1.91%)
Dec 17, 2021 4.044 4.165 3.983 4.087 67,743 +0.03(+0.86%)
Dec 16, 2021 4.044 4.100 4.018 4.053 98,618 +0.02(+0.43%)
Dec 15, 2021 4.105 4.144 3.966 4.035 151,237 -0.10(-2.31%)
Dec 14, 2021 4.296 4.324 4.087 4.131 240,783 -0.21(-4.80%)
Dec 13, 2021 4.296 4.365 4.165 4.339 285,500 -0.15(-3.29%)
Dec 10, 2021 4.382 4.487 4.304 4.487 124,843 +0.15(+3.40%)
Dec 09, 2021 4.356 4.408 4.235 4.339 96,004 -0.04(-0.99%)
Dec 08, 2021 4.261 4.443 4.244 4.382 78,326 +0.11(+2.64%)
Dec 07, 2021 4.244 4.273 4.183 4.270 78,178 +0.16(+3.80%)
Dec 06, 2021 4.001 4.173 3.931 4.113 125,845 +0.15(+3.72%)
Dec 03, 2021 4.027 4.113 3.906 3.966 139,817 -0.12(-2.97%)
Dec 02, 2021 4.191 4.191 3.931 4.087 84,374 +0.13(+3.29%)
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.