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 )

9.040 -0.120 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 4.205 4.263 4.221 141,911 +0.03(+0.79%)
Jan 28, 2022 4.022 4.213 3.997 4.188 129,341 +0.21(+5.22%)
Jan 27, 2022 4.063 4.122 3.798 3.980 191,962 -0.08(-2.05%)
Jan 26, 2022 4.080 4.180 3.947 4.063 118,170 -0.04(-1.01%)
Jan 25, 2022 4.113 4.171 3.881 4.105 71,926 +0.07(+1.86%)
Jan 24, 2022 3.930 4.063 3.789 4.030 292,524 +0.02(+0.41%)
Jan 21, 2022 4.138 4.138 3.922 4.014 172,891 -0.14(-3.40%)
Jan 20, 2022 4.155 4.263 4.063 4.155 134,890 +0.02(+0.60%)
Jan 19, 2022 4.138 4.147 4.039 4.130 120,170 +0.03(+0.81%)
Jan 18, 2022 4.022 4.130 3.989 4.097 168,516 -0.04(-1.00%)
Jan 14, 2022 4.138 0 +0.12(+2.89%)
Jan 13, 2022 4.072 4.205 3.994 4.022 98,703 -0.04(-1.02%)
Jan 12, 2022 3.989 4.072 3.949 4.063 70,841 +0.12(+2.95%)
Jan 11, 2022 3.906 3.972 3.872 3.947 55,248 +0.05(+1.28%)
Jan 10, 2022 3.856 3.906 3.798 3.897 66,123 +0.04(+1.08%)
Jan 07, 2022 3.798 3.930 3.798 3.856 34,631 +0.03(+0.87%)
Jan 06, 2022 3.997 4.005 3.789 3.822 56,898 -0.02(-0.43%)
Jan 05, 2022 4.072 4.072 3.839 3.839 88,189 -0.21(-5.13%)
Jan 04, 2022 3.980 4.072 3.955 4.047 57,505 +0.11(+2.74%)
Jan 03, 2022 3.906 4.047 3.906 3.939 64,241 +0.02(+0.42%)
Dec 31, 2021 3.972 4.014 3.922 3.922 51,696 -0.04(-1.05%)
Dec 30, 2021 3.831 4.047 3.831 3.964 140,410 +0.14(+3.70%)
Dec 29, 2021 3.930 3.972 3.822 3.822 101,371 -0.08(-2.13%)
Dec 28, 2021 3.906 4.022 3.856 3.906 85,749 -0.01(-0.32%)
Dec 27, 2021 3.930 4.014 3.889 3.918 152,954 -0.03(-0.74%)
Dec 23, 2021 4.014 4.072 3.947 3.947 77,348 -0.05(-1.25%)
Dec 22, 2021 3.897 4.005 3.864 3.997 83,116 +0.14(+3.66%)
Dec 21, 2021 3.939 3.989 3.798 3.856 79,481 +0.02(+0.43%)
Dec 20, 2021 3.839 3.906 3.785 3.839 162,880 -0.07(-1.91%)
Dec 17, 2021 3.872 3.989 3.814 3.914 70,746 +0.03(+0.86%)
Dec 16, 2021 3.872 3.926 3.847 3.881 102,989 +0.02(+0.43%)
Dec 15, 2021 3.930 3.968 3.798 3.864 157,940 -0.09(-2.31%)
Dec 14, 2021 4.113 4.141 3.914 3.955 251,455 -0.20(-4.80%)
Dec 13, 2021 4.113 4.180 3.989 4.155 298,153 -0.14(-3.29%)
Dec 10, 2021 4.196 4.296 4.122 4.296 130,376 +0.14(+3.40%)
Dec 09, 2021 4.171 4.221 4.055 4.155 100,259 -0.04(-0.99%)
Dec 08, 2021 4.080 4.255 4.063 4.196 81,798 +0.11(+2.64%)
Dec 07, 2021 4.063 4.092 4.005 4.088 81,643 +0.15(+3.80%)
Dec 06, 2021 3.831 3.996 3.764 3.939 131,423 +0.14(+3.72%)
Dec 03, 2021 3.856 3.939 3.741 3.798 146,014 -0.12(-2.97%)
Dec 02, 2021 4.014 4.014 3.764 3.914 88,113 +0.12(+3.29%)
Dec 01, 2021 3.756 3.901 3.698 3.789 190,673 +0.10(+2.70%)
Nov 30, 2021 3.731 3.739 3.548 3.690 307,541 -0.04(-1.11%)
Nov 29, 2021 3.806 3.864 3.706 3.731 188,638 +0.00(+0.00%)
Nov 26, 2021 3.739 3.856 3.558 3.731 248,698 -0.08(-2.18%)
Nov 24, 2021 3.764 3.814 3.706 3.814 80,757 +0.06(+1.55%)
Nov 23, 2021 3.739 3.798 3.706 3.756 106,260 +0.03(+0.89%)
Nov 22, 2021 3.831 3.831 3.615 3.723 283,801 -0.06(-1.54%)
Nov 19, 2021 3.997 4.105 3.714 3.781 438,665 -0.28(-6.95%)
Nov 18, 2021 4.097 4.079 3.906 4.063 257,131 -0.03(-0.81%)
Nov 17, 2021 4.238 4.238 4.030 4.097 180,571 -0.07(-1.60%)
Nov 16, 2021 4.246 4.246 4.122 4.163 202,901 -0.03(-0.79%)
Nov 15, 2021 4.296 4.345 4.155 4.196 175,978 -0.07(-1.56%)
Nov 12, 2021 4.255 4.272 4.147 4.263 254,384 +0.02(+0.59%)
Nov 11, 2021 4.354 4.354 4.196 4.238 118,919 -0.05(-1.16%)
Nov 10, 2021 4.388 4.288 247,931 -0.07(-1.71%)
Nov 09, 2021 4.321 4.392 4.321 4.363 80,496 +0.05(+1.16%)
Nov 08, 2021 4.404 4.471 4.313 4.313 157,214 -0.07(-1.52%)
Nov 05, 2021 4.304 4.412 4.278 4.379 166,389 +0.10(+2.33%)
Nov 04, 2021 4.371 4.387 4.238 4.279 162,602 -0.09(-2.09%)
Nov 03, 2021 4.388 4.404 4.321 4.371 83,246 +0.01(+0.19%)
Nov 02, 2021 4.404 4.404 4.363 4.363 91,715 -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.