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 )

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2016 7.990 8.887 7.990 8.814 171,112 +0.84(+10.54%)
Jan 28, 2016 7.844 8.079 7.707 7.974 52,060 +0.15(+1.86%)
Jan 27, 2016 7.836 8.010 7.408 7.828 59,275 -0.02(-0.31%)
Jan 26, 2016 7.869 8.030 7.756 7.853 80,797 +0.06(+0.83%)
Jan 25, 2016 7.820 7.958 7.675 7.788 75,531 -0.02(-0.21%)
Jan 22, 2016 7.723 7.909 7.651 7.804 72,288 +0.36(+4.77%)
Jan 21, 2016 7.360 7.796 7.311 7.449 79,932 -0.27(-3.46%)
Jan 20, 2016 7.513 7.747 6.867 7.715 323,458 +0.11(+1.38%)
Jan 19, 2016 7.893 7.893 7.537 7.610 80,252 -0.29(-3.68%)
Jan 15, 2016 8.054 7.901 7.901 7.901 106,824 -0.33(-4.02%)
Jan 14, 2016 8.184 8.677 8.030 8.232 106,266 -0.01(-0.10%)
Jan 13, 2016 8.604 8.757 8.103 8.240 198,193 -0.40(-4.58%)
Jan 12, 2016 8.733 8.862 8.370 8.636 110,374 -0.04(-0.47%)
Jan 11, 2016 8.685 8.782 8.401 8.677 112,640 -0.13(-1.47%)
Jan 08, 2016 9.064 9.242 8.523 8.806 128,671 -0.27(-3.02%)
Jan 07, 2016 9.291 9.291 8.967 9.080 283,462 -0.44(-4.66%)
Jan 06, 2016 9.872 9.896 9.307 9.525 180,249 -0.53(-5.30%)
Jan 05, 2016 10.27 10.28 9.872 10.06 97,415 -0.15(-1.43%)
Jan 04, 2016 10.29 10.37 10.03 10.20 98,035 -0.22(-2.09%)
Dec 31, 2015 10.30 10.42 10.42 10.42 55,949 -0.06(-0.62%)
Dec 30, 2015 10.50 10.53 10.19 10.49 236,375 -0.02(-0.15%)
Dec 29, 2015 10.44 10.57 10.35 10.50 178,592 +0.09(+0.85%)
Dec 28, 2015 10.14 10.52 9.937 10.41 186,694 +0.31(+3.04%)
Dec 24, 2015 10.24 10.11 10.11 10.11 10,026 +0.02(+0.16%)
Dec 23, 2015 9.921 10.22 9.921 10.09 29,647 +0.18(+1.79%)
Dec 22, 2015 9.969 10.04 9.501 9.913 44,333 +0.00(+0.00%)
Dec 21, 2015 9.913 9.929 9.694 9.913 104,090 +0.01(+0.08%)
Dec 18, 2015 10.22 10.32 9.816 9.905 73,370 -0.26(-2.54%)
Dec 17, 2015 9.694 10.50 9.662 10.16 174,472 +0.68(+7.15%)
Dec 16, 2015 9.299 9.484 8.959 9.484 56,523 +0.19(+2.09%)
Dec 15, 2015 9.169 9.339 9.121 9.291 54,176 +0.12(+1.32%)
Dec 14, 2015 9.242 9.444 8.943 9.169 164,711 -0.12(-1.30%)
Dec 11, 2015 9.412 9.452 9.169 9.291 198,117 -0.12(-1.29%)
Dec 10, 2015 9.476 9.573 9.331 9.412 185,091 -0.08(-0.85%)
Dec 09, 2015 9.371 9.589 9.315 9.492 119,233 +0.11(+1.12%)
Dec 08, 2015 9.492 9.492 9.105 9.387 153,756 -0.12(-1.27%)
Dec 07, 2015 9.460 9.678 9.396 9.509 180,390 +0.09(+0.94%)
Dec 04, 2015 9.549 9.686 9.258 9.420 140,271 -0.19(-2.02%)
Dec 03, 2015 9.654 9.848 9.476 9.614 218,376 +0.03(+0.34%)
Dec 02, 2015 9.000 9.799 8.903 9.581 293,006 +0.60(+6.65%)
Dec 01, 2015 8.903 9.234 8.862 8.984 102,474 +0.08(+0.91%)
Nov 30, 2015 8.806 9.079 8.709 8.903 110,369 +0.10(+1.10%)
Nov 27, 2015 8.887 8.988 8.806 8.806 63,934 -0.06(-0.64%)
Nov 25, 2015 9.008 8.862 8.862 8.862 392,018 -0.15(-1.61%)
Nov 24, 2015 8.693 9.202 8.693 9.008 185,959 +0.09(+1.00%)
Nov 23, 2015 9.323 9.509 8.701 8.919 218,338 -0.07(-0.81%)
Nov 20, 2015 9.589 9.589 8.765 8.992 1,027,847 -0.67(-6.94%)
Nov 19, 2015 10.42 10.49 8.862 9.662 1,047,447 -0.58(-5.68%)
Nov 18, 2015 10.26 10.52 10.14 10.24 197,204 +0.02(+0.16%)
Nov 17, 2015 10.07 10.42 10.07 10.23 106,176 +0.09(+0.88%)
Nov 16, 2015 10.34 10.46 9.808 10.14 509,218 -0.11(-1.03%)
Nov 13, 2015 10.94 10.94 10.20 10.24 306,879 -0.49(-4.59%)
Nov 12, 2015 10.95 11.25 10.53 10.74 422,197 -0.18(-1.63%)
Nov 11, 2015 10.60 11.04 10.58 10.91 143,428 +0.35(+3.29%)
Nov 10, 2015 10.30 10.66 10.12 10.57 111,247 +0.19(+1.79%)
Nov 09, 2015 10.27 10.50 10.19 10.38 68,717 +0.11(+1.10%)
Nov 06, 2015 10.34 10.34 10.03 10.27 42,474 -0.06(-0.55%)
Nov 05, 2015 10.36 10.50 10.20 10.32 203,439 -0.11(-1.01%)
Nov 04, 2015 10.32 10.50 10.24 10.43 93,719 +0.08(+0.78%)
Nov 03, 2015 10.34 10.49 10.06 10.35 153,689 -0.11(-1.08%)
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.