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, 2022 4.185 4.243 4.202 142,568 +0.03(+0.79%)
Jan 28, 2022 4.003 4.194 3.979 4.169 129,940 +0.21(+5.22%)
Jan 27, 2022 4.045 4.103 3.780 3.962 192,851 -0.08(-2.04%)
Jan 26, 2022 4.061 4.161 3.929 4.045 118,717 -0.04(-1.01%)
Jan 25, 2022 4.094 4.152 3.863 4.086 72,259 +0.07(+1.86%)
Jan 24, 2022 3.912 4.045 3.772 4.012 293,878 +0.02(+0.41%)
Jan 21, 2022 4.119 4.119 3.904 3.995 173,692 -0.14(-3.40%)
Jan 20, 2022 4.136 4.243 4.045 4.136 135,515 +0.02(+0.60%)
Jan 19, 2022 4.119 4.127 4.020 4.111 120,726 +0.03(+0.81%)
Jan 18, 2022 4.003 4.111 3.970 4.078 169,296 -0.04(-1.00%)
Jan 14, 2022 4.119 0 +0.12(+2.89%)
Jan 13, 2022 4.053 4.185 3.976 4.003 99,160 -0.04(-1.02%)
Jan 12, 2022 3.970 4.053 3.931 4.045 71,169 +0.12(+2.95%)
Jan 11, 2022 3.888 3.954 3.854 3.929 55,504 +0.05(+1.28%)
Jan 10, 2022 3.838 3.888 3.780 3.879 66,430 +0.04(+1.08%)
Jan 07, 2022 3.780 3.912 3.780 3.838 34,792 +0.03(+0.87%)
Jan 06, 2022 3.979 3.987 3.772 3.805 57,162 -0.02(-0.43%)
Jan 05, 2022 4.053 4.053 3.821 3.821 88,598 -0.21(-5.13%)
Jan 04, 2022 3.962 4.053 3.937 4.028 57,771 +0.11(+2.74%)
Jan 03, 2022 3.888 4.028 3.888 3.921 64,539 +0.02(+0.42%)
Dec 31, 2021 3.954 3.995 3.904 3.904 51,935 -0.04(-1.05%)
Dec 30, 2021 3.813 4.028 3.813 3.945 141,060 +0.14(+3.70%)
Dec 29, 2021 3.912 3.954 3.805 3.805 101,841 -0.08(-2.13%)
Dec 28, 2021 3.888 4.003 3.838 3.888 86,146 -0.01(-0.32%)
Dec 27, 2021 3.912 3.995 3.871 3.900 153,663 -0.03(-0.74%)
Dec 23, 2021 3.995 4.053 3.929 3.929 77,706 -0.05(-1.25%)
Dec 22, 2021 3.879 3.987 3.846 3.979 83,500 +0.14(+3.66%)
Dec 21, 2021 3.921 3.970 3.780 3.838 79,849 +0.02(+0.43%)
Dec 20, 2021 3.821 3.888 3.768 3.821 163,634 -0.07(-1.91%)
Dec 17, 2021 3.854 3.970 3.797 3.896 71,073 +0.03(+0.86%)
Dec 16, 2021 3.854 3.908 3.830 3.863 103,466 +0.02(+0.43%)
Dec 15, 2021 3.912 3.950 3.780 3.846 158,672 -0.09(-2.31%)
Dec 14, 2021 4.094 4.122 3.896 3.937 252,619 -0.20(-4.80%)
Dec 13, 2021 4.094 4.161 3.970 4.136 299,534 -0.14(-3.29%)
Dec 10, 2021 4.177 4.276 4.103 4.276 130,980 +0.14(+3.40%)
Dec 09, 2021 4.152 4.202 4.036 4.136 100,724 -0.04(-0.99%)
Dec 08, 2021 4.061 4.235 4.045 4.177 82,177 +0.11(+2.64%)
Dec 07, 2021 4.045 4.073 3.987 4.070 82,021 +0.15(+3.80%)
Dec 06, 2021 3.813 3.978 3.747 3.921 132,032 +0.14(+3.72%)
Dec 03, 2021 3.838 3.921 3.723 3.780 146,690 -0.12(-2.97%)
Dec 02, 2021 3.995 3.995 3.747 3.896 88,521 +0.12(+3.29%)
Dec 01, 2021 3.739 3.883 3.681 3.772 191,556 +0.10(+2.70%)
Nov 30, 2021 3.714 3.722 3.532 3.672 308,965 -0.04(-1.11%)
Nov 29, 2021 3.788 3.846 3.689 3.714 189,512 +0.00(+0.00%)
Nov 26, 2021 3.722 3.838 3.542 3.714 249,850 -0.08(-2.18%)
Nov 24, 2021 3.747 3.797 3.689 3.797 81,131 +0.06(+1.55%)
Nov 23, 2021 3.722 3.780 3.689 3.739 106,752 +0.03(+0.89%)
Nov 22, 2021 3.813 3.813 3.598 3.706 285,116 -0.06(-1.54%)
Nov 19, 2021 3.979 4.086 3.697 3.763 440,696 -0.28(-6.95%)
Nov 18, 2021 4.078 4.060 3.888 4.045 258,322 -0.03(-0.81%)
Nov 17, 2021 4.218 4.218 4.012 4.078 181,408 -0.07(-1.60%)
Nov 16, 2021 4.227 4.227 4.103 4.144 203,840 -0.03(-0.79%)
Nov 15, 2021 4.276 4.325 4.136 4.177 176,793 -0.07(-1.56%)
Nov 12, 2021 4.235 4.252 4.127 4.243 255,562 +0.02(+0.59%)
Nov 11, 2021 4.334 4.334 4.177 4.218 119,470 -0.05(-1.16%)
Nov 10, 2021 4.367 4.268 249,079 -0.07(-1.71%)
Nov 09, 2021 4.301 4.371 4.301 4.342 80,869 +0.05(+1.16%)
Nov 08, 2021 4.384 4.450 4.293 4.293 157,943 -0.07(-1.52%)
Nov 05, 2021 4.285 4.392 4.259 4.359 167,160 +0.10(+2.33%)
Nov 04, 2021 4.351 4.367 4.218 4.260 163,355 -0.09(-2.09%)
Nov 03, 2021 4.367 4.384 4.301 4.351 83,631 +0.01(+0.19%)
Nov 02, 2021 4.384 4.384 4.342 4.342 92,140 -0.06(-1.32%)
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.