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 )

8.940 -0.290 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 9.842 9.842 9.276 9.410 114,437 -0.18(-1.85%)
Nov 26, 2003 9.594 9.785 9.530 9.587 168,705 -0.01(-0.07%)
Nov 25, 2003 9.238 9.746 9.149 9.594 221,632 +0.35(+3.78%)
Nov 24, 2003 9.327 9.333 8.895 9.245 269,014 +0.35(+3.94%)
Nov 21, 2003 8.895 8.895 8.806 8.894 103,377 +0.11(+1.30%)
Nov 20, 2003 8.819 8.920 8.781 8.781 137,398 -0.03(-0.29%)
Nov 19, 2003 8.787 9.003 8.787 8.806 84,759 -0.03(-0.29%)
Nov 18, 2003 9.022 9.022 8.793 8.832 133,921 -0.13(-1.48%)
Nov 17, 2003 8.959 8.965 8.736 8.964 115,740 +0.18(+2.09%)
Nov 14, 2003 8.984 8.984 8.781 8.781 157,879 +0.00(+0.00%)
Nov 13, 2003 8.990 8.990 8.743 8.781 113,132 -0.11(-1.29%)
Nov 12, 2003 8.959 8.959 8.419 8.895 234,245 -0.10(-1.06%)
Nov 11, 2003 8.990 9.022 8.832 8.990 115,307 +0.10(+1.07%)
Nov 10, 2003 8.959 9.365 8.832 8.895 439,024 +0.06(+0.65%)
Nov 07, 2003 8.260 8.895 8.260 8.838 308,807 +0.73(+9.01%)
Nov 06, 2003 8.088 8.247 7.917 8.107 357,010 +0.06(+0.79%)
Nov 05, 2003 8.323 8.323 7.866 8.044 556,516 -0.18(-2.24%)
Nov 04, 2003 9.867 9.867 8.164 8.228 459,029 -0.16(-1.89%)
Nov 03, 2003 8.260 8.546 8.260 8.387 410,342 +0.20(+2.41%)
Oct 31, 2003 8.768 8.793 8.018 8.190 432,268 -0.60(-6.86%)
Oct 30, 2003 9.161 9.187 8.629 8.793 487,346 -0.37(-4.01%)
Oct 29, 2003 8.895 9.219 8.895 9.161 429,114 +0.32(+3.65%)
Oct 28, 2003 8.819 8.896 8.577 8.838 690,542 +0.17(+1.98%)
Oct 27, 2003 8.260 8.704 8.228 8.666 758,936 +0.48(+5.82%)
Oct 24, 2003 7.878 8.196 7.777 8.190 339,333 +0.28(+3.53%)
Oct 23, 2003 8.266 8.317 7.726 7.910 588,168 -0.36(-4.30%)
Oct 22, 2003 9.079 9.117 8.260 8.266 550,236 -0.15(-1.81%)
Oct 21, 2003 9.213 9.422 8.419 8.419 671,589 -0.16(-1.85%)
Oct 20, 2003 8.895 9.689 7.847 8.577 2,009,946 +1.83(+27.12%)
Oct 17, 2003 6.678 6.894 6.042 6.748 13,519 +0.00(+0.00%)
Oct 16, 2003 6.970 6.868 6.684 6.748 21,011 -0.22(-3.19%)
Oct 15, 2003 6.741 6.982 6.735 6.970 28,180 -0.01(-0.08%)
Oct 14, 2003 7.110 7.110 6.620 6.976 67,363 -0.14(-1.97%)
Oct 13, 2003 6.354 7.624 6.042 7.116 176,776 +0.79(+12.45%)
Oct 10, 2003 6.322 6.474 6.227 6.328 25,497 +0.04(+0.61%)
Oct 09, 2003 6.347 6.347 6.239 6.290 11,804 -0.04(-0.60%)
Oct 08, 2003 6.347 6.347 6.258 6.328 8,341 +0.01(+0.10%)
Oct 07, 2003 6.252 6.322 6.195 6.322 25,969 -0.01(-0.20%)
Oct 06, 2003 5.883 6.481 5.877 6.335 91,790 +0.31(+5.07%)
Oct 03, 2003 5.877 6.036 5.814 6.029 45,973 +0.15(+2.58%)
Oct 02, 2003 6.036 6.036 5.629 5.877 7,712 +0.00(+0.00%)
Oct 01, 2003 5.870 5.877 5.775 5.877 28,638 +0.15(+2.66%)
Sep 30, 2003 5.788 5.795 5.706 5.725 21,740 -0.31(-5.15%)
Sep 29, 2003 5.909 6.036 5.763 6.035 89,459 +0.17(+2.91%)
Sep 26, 2003 5.871 5.877 5.750 5.864 14,165 +0.06(+1.10%)
Sep 25, 2003 5.877 5.909 5.750 5.801 74,524 -0.04(-0.76%)
Sep 24, 2003 5.750 5.845 5.750 5.845 16,998 +0.10(+1.77%)
Sep 23, 2003 5.725 5.814 5.718 5.744 60,359 -0.04(-0.66%)
Sep 22, 2003 5.591 5.782 5.413 5.782 172,736 +0.20(+3.53%)
Sep 19, 2003 5.591 5.591 5.464 5.585 27,385 -0.01(-0.11%)
Sep 18, 2003 5.566 5.655 5.566 5.591 65,946 -0.01(-0.11%)
Sep 17, 2003 5.559 5.693 5.559 5.598 27,543 -0.12(-2.11%)
Sep 16, 2003 6.099 6.099 5.566 5.718 11,332 -0.03(-0.44%)
Sep 15, 2003 5.725 5.782 5.725 5.744 90,656 +0.01(+0.11%)
Sep 12, 2003 5.636 5.782 5.515 5.737 74,130 +0.11(+2.03%)
Sep 11, 2003 5.305 5.623 5.305 5.623 104,035 +0.25(+4.73%)
Sep 10, 2003 5.242 5.572 5.210 5.369 4,406 +0.02(+0.36%)
Sep 09, 2003 5.401 5.470 5.185 5.350 17,785 -0.07(-1.29%)
Sep 08, 2003 5.470 5.623 5.420 5.420 32,737 -0.01(-0.23%)
Sep 05, 2003 5.655 5.655 5.343 5.432 26,441 +0.10(+1.79%)
Sep 04, 2003 5.280 5.401 5.280 5.337 11,804 +0.00(+0.00%)
Sep 03, 2003 5.274 5.490 5.274 5.337 45,643 +0.06(+1.20%)
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.