Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2005 9.881 10.01 9.821 10.01 234,114 +0.29(+2.96%)
Jan 28, 2005 9.553 9.821 9.553 9.720 188,221 -0.07(-0.68%)
Jan 27, 2005 9.680 9.821 9.500 9.786 447,068 +0.30(+3.16%)
Jan 26, 2005 9.466 9.513 9.380 9.487 533,659 +0.07(+0.78%)
Jan 25, 2005 9.533 9.533 9.253 9.413 320,266 +0.17(+1.88%)
Jan 24, 2005 9.353 9.386 9.119 9.239 394,590 +0.27(+3.06%)
Jan 21, 2005 9.286 9.286 8.919 8.965 124,185 -0.05(-0.52%)
Jan 20, 2005 9.219 9.219 8.952 9.012 80,275 -0.06(-0.66%)
Jan 19, 2005 9.386 9.386 9.012 9.072 103,066 -0.05(-0.51%)
Jan 18, 2005 9.386 9.386 9.026 9.119 123,799 +0.20(+2.25%)
Jan 14, 2005 9.253 9.253 8.859 8.919 113,942 +0.13(+1.52%)
Jan 13, 2005 8.952 8.952 8.698 8.785 148,362 -0.12(-1.35%)
Jan 12, 2005 9.146 9.146 8.885 8.905 182,860 -0.10(-1.11%)
Jan 11, 2005 8.959 9.139 8.885 9.006 57,268 +0.05(+0.60%)
Jan 10, 2005 9.787 9.787 8.685 8.952 193,388 -0.24(-2.62%)
Jan 07, 2005 9.687 9.687 9.193 9.193 39,195 -0.06(-0.65%)
Jan 06, 2005 9.019 9.687 8.859 9.253 50,287 +0.08(+0.87%)
Jan 05, 2005 9.553 9.553 8.785 9.173 188,144 -0.31(-3.31%)
Jan 04, 2005 9.861 9.874 9.052 9.487 107,913 -0.37(-3.73%)
Jan 03, 2005 9.954 10.04 9.854 9.854 38,626 -0.10(-1.01%)
Dec 31, 2004 10.02 10.02 9.835 9.954 32,182 +0.10(+1.02%)
Dec 30, 2004 9.687 10.05 9.687 9.854 96,996 -0.03(-0.34%)
Dec 29, 2004 9.854 9.921 9.687 9.887 56,731 +0.01(+0.14%)
Dec 28, 2004 9.914 9.981 9.821 9.874 68,855 -0.04(-0.40%)
Dec 27, 2004 9.841 10.29 9.720 9.914 89,661 +0.26(+2.70%)
Dec 23, 2004 9.433 9.740 9.420 9.654 105,528 +0.22(+2.34%)
Dec 22, 2004 9.353 9.520 9.259 9.433 69,753 +0.09(+1.00%)
Dec 21, 2004 9.320 9.400 9.239 9.340 149,536 +0.07(+0.72%)
Dec 20, 2004 9.106 9.520 9.019 9.273 111,216 +0.42(+4.75%)
Dec 17, 2004 9.019 9.019 8.685 8.852 64,664 +0.19(+2.24%)
Dec 16, 2004 9.126 9.126 8.658 8.658 46,702 -0.13(-1.52%)
Dec 15, 2004 8.952 8.952 8.752 8.792 24,099 +0.04(+0.46%)
Dec 14, 2004 8.952 8.952 8.618 8.752 41,163 -0.06(-0.68%)
Dec 13, 2004 8.752 8.992 8.525 8.812 64,514 +0.09(+1.07%)
Dec 10, 2004 8.852 8.852 8.618 8.718 41,762 +0.03(+0.38%)
Dec 09, 2004 8.605 8.892 8.591 8.685 92,655 -0.07(-0.76%)
Dec 08, 2004 8.885 9.353 8.451 8.752 187,406 -0.35(-3.81%)
Dec 07, 2004 9.453 9.647 9.019 9.098 190,999 -0.27(-2.86%)
Dec 06, 2004 9.720 9.720 9.353 9.366 133,969 -0.32(-3.31%)
Dec 03, 2004 9.500 9.787 9.500 9.687 64,364 -0.25(-2.55%)
Dec 02, 2004 9.680 10.20 9.680 9.941 62,419 -0.08(-0.80%)
Dec 01, 2004 9.947 10.18 9.714 10.02 60,323 +0.17(+1.76%)
Nov 30, 2004 10.02 10.22 9.847 9.847 68,406 -0.25(-2.45%)
Nov 29, 2004 10.36 10.36 9.700 10.09 87,416 -0.02(-0.19%)
Nov 26, 2004 10.25 10.29 9.962 10.11 33,829 +0.07(+0.66%)
Nov 24, 2004 10.02 10.10 9.861 10.05 55,533 +0.04(+0.40%)
Nov 23, 2004 9.981 10.21 9.687 10.01 116,755 -0.12(-1.19%)
Nov 22, 2004 9.620 10.16 9.520 10.13 239,048 +0.45(+4.70%)
Nov 19, 2004 9.493 9.687 9.373 9.674 129,628 +0.19(+1.97%)
Nov 18, 2004 9.446 9.520 9.186 9.487 133,819 +0.16(+1.72%)
Nov 17, 2004 9.059 9.366 9.059 9.326 55,832 +0.12(+1.31%)
Nov 16, 2004 9.152 9.279 9.092 9.206 45,354 -0.13(-1.43%)
Nov 15, 2004 9.219 9.353 9.059 9.340 129,777 +0.06(+0.65%)
Nov 12, 2004 9.189 9.540 8.344 9.279 608,623 -0.17(-1.77%)
Nov 11, 2004 9.801 9.887 9.406 9.446 168,995 -0.44(-4.46%)
Nov 10, 2004 10.18 10.18 9.861 9.887 69,903 -0.19(-1.86%)
Nov 09, 2004 10.15 10.15 9.854 10.07 78,435 -0.15(-1.44%)
Nov 08, 2004 9.854 10.25 9.406 10.22 230,815 +0.55(+5.66%)
Nov 05, 2004 9.487 9.687 9.253 9.674 111,516 +0.25(+2.69%)
Nov 04, 2004 9.487 9.513 9.253 9.420 78,435 +0.05(+0.57%)
Nov 03, 2004 9.353 9.620 9.286 9.366 116,006 +0.25(+2.71%)
Nov 02, 2004 8.872 9.487 8.852 9.119 68,855 +0.06(+0.66%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.