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, 2022 4.190 4.248 4.207 142,405 +0.03(+0.79%)
Jan 28, 2022 4.008 4.198 3.983 4.174 129,792 +0.21(+5.22%)
Jan 27, 2022 4.049 4.107 3.784 3.967 192,631 -0.08(-2.05%)
Jan 26, 2022 4.066 4.165 3.933 4.049 118,582 -0.04(-1.01%)
Jan 25, 2022 4.099 4.157 3.867 4.091 72,177 +0.07(+1.86%)
Jan 24, 2022 3.917 4.049 3.776 4.016 293,544 +0.02(+0.41%)
Jan 21, 2022 4.124 4.124 3.909 4.000 173,494 -0.14(-3.40%)
Jan 20, 2022 4.140 4.248 4.049 4.140 135,360 +0.02(+0.60%)
Jan 19, 2022 4.124 4.132 4.024 4.116 120,589 +0.03(+0.81%)
Jan 18, 2022 4.008 4.116 3.975 4.082 169,103 -0.04(-1.00%)
Jan 14, 2022 4.124 0 +0.12(+2.89%)
Jan 13, 2022 4.058 4.190 3.980 4.008 99,048 -0.04(-1.02%)
Jan 12, 2022 3.975 4.058 3.935 4.049 71,088 +0.12(+2.95%)
Jan 11, 2022 3.892 3.958 3.859 3.933 55,441 +0.05(+1.28%)
Jan 10, 2022 3.842 3.892 3.784 3.884 66,354 +0.04(+1.08%)
Jan 07, 2022 3.784 3.917 3.784 3.842 34,752 +0.03(+0.87%)
Jan 06, 2022 3.983 3.991 3.776 3.809 57,096 -0.02(-0.43%)
Jan 05, 2022 4.058 4.058 3.826 3.826 88,497 -0.21(-5.13%)
Jan 04, 2022 3.967 4.058 3.942 4.033 57,705 +0.11(+2.74%)
Jan 03, 2022 3.892 4.033 3.892 3.925 64,465 +0.02(+0.42%)
Dec 31, 2021 3.958 4.000 3.909 3.909 51,876 -0.04(-1.05%)
Dec 30, 2021 3.817 4.033 3.817 3.950 140,900 +0.14(+3.70%)
Dec 29, 2021 3.917 3.958 3.809 3.809 101,725 -0.08(-2.13%)
Dec 28, 2021 3.892 4.008 3.842 3.892 86,048 -0.01(-0.32%)
Dec 27, 2021 3.917 4.000 3.875 3.904 153,488 -0.03(-0.74%)
Dec 23, 2021 4.000 4.058 3.933 3.933 77,617 -0.05(-1.25%)
Dec 22, 2021 3.884 3.991 3.851 3.983 83,405 +0.14(+3.66%)
Dec 21, 2021 3.925 3.975 3.784 3.842 79,758 +0.02(+0.43%)
Dec 20, 2021 3.826 3.892 3.772 3.826 163,448 -0.07(-1.91%)
Dec 17, 2021 3.859 3.975 3.801 3.900 70,992 +0.03(+0.86%)
Dec 16, 2021 3.859 3.913 3.834 3.867 103,348 +0.02(+0.43%)
Dec 15, 2021 3.917 3.954 3.784 3.851 158,491 -0.09(-2.31%)
Dec 14, 2021 4.099 4.126 3.900 3.942 252,332 -0.20(-4.80%)
Dec 13, 2021 4.099 4.165 3.975 4.140 299,193 -0.14(-3.29%)
Dec 10, 2021 4.182 4.281 4.107 4.281 130,831 +0.14(+3.40%)
Dec 09, 2021 4.157 4.207 4.041 4.140 100,609 -0.04(-0.99%)
Dec 08, 2021 4.066 4.240 4.049 4.182 82,083 +0.11(+2.64%)
Dec 07, 2021 4.049 4.078 3.991 4.074 81,927 +0.15(+3.80%)
Dec 06, 2021 3.817 3.982 3.751 3.925 131,881 +0.14(+3.72%)
Dec 03, 2021 3.842 3.925 3.728 3.784 146,523 -0.12(-2.97%)
Dec 02, 2021 4.000 4.000 3.751 3.900 88,421 +0.12(+3.29%)
Dec 01, 2021 3.743 3.888 3.685 3.776 191,338 +0.10(+2.70%)
Nov 30, 2021 3.718 3.726 3.536 3.677 308,613 -0.04(-1.11%)
Nov 29, 2021 3.793 3.851 3.693 3.718 189,296 +0.00(+0.00%)
Nov 26, 2021 3.726 3.842 3.546 3.718 249,565 -0.08(-2.18%)
Nov 24, 2021 3.751 3.801 3.693 3.801 81,038 +0.06(+1.55%)
Nov 23, 2021 3.726 3.784 3.693 3.743 106,630 +0.03(+0.89%)
Nov 22, 2021 3.817 3.817 3.602 3.710 284,791 -0.06(-1.54%)
Nov 19, 2021 3.983 4.091 3.702 3.768 440,194 -0.28(-6.95%)
Nov 18, 2021 4.082 4.065 3.892 4.049 258,028 -0.03(-0.81%)
Nov 17, 2021 4.223 4.223 4.016 4.082 181,201 -0.07(-1.60%)
Nov 16, 2021 4.232 4.232 4.107 4.149 203,608 -0.03(-0.79%)
Nov 15, 2021 4.281 4.330 4.140 4.182 176,592 -0.07(-1.56%)
Nov 12, 2021 4.240 4.257 4.132 4.248 255,271 +0.02(+0.59%)
Nov 11, 2021 4.339 4.339 4.182 4.223 119,334 -0.05(-1.16%)
Nov 10, 2021 4.372 4.273 248,796 -0.07(-1.71%)
Nov 09, 2021 4.306 4.376 4.306 4.347 80,776 +0.05(+1.16%)
Nov 08, 2021 4.389 4.455 4.298 4.298 157,763 -0.07(-1.52%)
Nov 05, 2021 4.289 4.397 4.263 4.364 166,969 +0.10(+2.33%)
Nov 04, 2021 4.356 4.372 4.223 4.265 163,169 -0.09(-2.09%)
Nov 03, 2021 4.372 4.389 4.306 4.356 83,536 +0.01(+0.19%)
Nov 02, 2021 4.389 4.389 4.347 4.347 92,035 -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 Burlingame.com & California Media Partners, LLC. All rights reserved.