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 (%)
Nov 30, 2020 3.329 3.337 3.238 3.287 119,515 -0.02(-0.50%)
Nov 27, 2020 3.296 3.327 3.279 3.304 63,520 +0.01(+0.25%)
Nov 25, 2020 3.238 3.345 3.180 3.296 65,331 +0.03(+1.02%)
Nov 24, 2020 3.263 3.362 3.147 3.263 502,268 +0.06(+1.81%)
Nov 23, 2020 3.230 3.287 3.180 3.205 83,559 +0.02(+0.78%)
Nov 20, 2020 3.213 3.279 3.180 3.180 47,700 -0.07(-2.04%)
Nov 19, 2020 3.287 3.312 3.246 3.246 33,727 -0.07(-2.00%)
Nov 18, 2020 3.304 3.486 3.188 3.312 338,782 +0.02(+0.50%)
Nov 17, 2020 3.002 3.312 3.002 3.296 84,242 +0.13(+4.19%)
Nov 16, 2020 3.105 3.236 3.064 3.163 89,249 +0.08(+2.69%)
Nov 13, 2020 3.072 3.188 3.014 3.080 107,960 -0.01(-0.27%)
Nov 12, 2020 3.122 3.304 3.056 3.089 203,899 -0.09(-2.86%)
Nov 11, 2020 3.163 3.230 3.080 3.180 153,112 +0.00(+0.00%)
Nov 10, 2020 3.271 3.312 3.155 3.180 161,676 -0.07(-2.29%)
Nov 09, 2020 3.180 3.279 3.072 3.254 289,897 +0.31(+10.39%)
Nov 06, 2020 3.006 3.038 2.924 2.948 68,471 -0.08(-2.73%)
Nov 05, 2020 3.039 3.097 3.006 3.031 76,975 +0.05(+1.67%)
Nov 04, 2020 2.989 3.064 2.948 2.981 37,438 -0.08(-2.70%)
Nov 03, 2020 2.824 3.271 2.824 3.064 359,020 +0.26(+9.14%)
Nov 02, 2020 2.633 2.907 2.633 2.807 263,538 +0.20(+7.62%)
Oct 30, 2020 2.493 2.683 2.468 2.608 122,692 +0.08(+3.28%)
Oct 29, 2020 2.476 2.683 2.426 2.526 285,615 +0.02(+0.66%)
Oct 28, 2020 2.468 2.538 2.319 2.509 84,207 +0.04(+1.68%)
Oct 27, 2020 2.584 2.584 2.426 2.468 73,736 -0.09(-3.56%)
Oct 26, 2020 2.650 2.675 2.534 2.559 81,934 -0.09(-3.44%)
Oct 23, 2020 2.401 2.691 2.401 2.650 255,288 +0.25(+10.35%)
Oct 22, 2020 2.401 2.468 2.393 2.401 72,359 -0.01(-0.34%)
Oct 21, 2020 2.443 2.509 2.401 2.410 69,061 -0.03(-1.36%)
Oct 20, 2020 2.517 2.517 2.435 2.443 93,169 -0.02(-0.67%)
Oct 19, 2020 2.426 2.575 2.393 2.459 160,130 +0.02(+0.68%)
Oct 16, 2020 2.501 2.517 2.368 2.443 221,233 -0.05(-1.99%)
Oct 15, 2020 2.501 2.630 2.439 2.493 156,753 +0.00(+0.00%)
Oct 14, 2020 2.550 2.550 2.493 2.493 32,679 -0.05(-1.95%)
Oct 13, 2020 2.608 2.642 2.517 2.542 128,326 -0.05(-1.92%)
Oct 12, 2020 2.575 2.627 2.509 2.592 64,216 +0.02(+0.64%)
Oct 09, 2020 2.650 2.650 2.526 2.575 109,047 -0.06(-2.20%)
Oct 08, 2020 2.550 2.650 2.515 2.633 63,418 +0.10(+3.92%)
Oct 07, 2020 2.526 2.596 2.476 2.534 161,466 +0.02(+0.66%)
Oct 06, 2020 2.426 2.526 2.426 2.517 156,755 +0.11(+4.47%)
Oct 05, 2020 2.393 2.451 2.377 2.410 72,111 +0.03(+1.39%)
Oct 02, 2020 2.418 2.443 2.327 2.377 96,608 -0.07(-3.04%)
Oct 01, 2020 2.343 2.484 2.335 2.451 132,477 +0.12(+5.34%)
Sep 30, 2020 2.277 2.389 2.244 2.327 143,344 +0.05(+2.18%)
Sep 29, 2020 2.360 2.360 2.277 2.277 152,016 -0.06(-2.48%)
Sep 28, 2020 2.550 2.550 2.302 2.335 221,296 -0.18(-7.24%)
Sep 25, 2020 2.410 2.517 2.261 2.517 213,625 +0.14(+5.92%)
Sep 24, 2020 2.170 2.393 2.161 2.377 248,535 +0.17(+7.89%)
Sep 23, 2020 2.302 2.310 2.153 2.203 221,666 -0.07(-2.92%)
Sep 22, 2020 2.352 2.377 2.236 2.269 164,764 -0.06(-2.49%)
Sep 21, 2020 2.410 2.426 2.294 2.327 397,025 -0.14(-5.70%)
Sep 18, 2020 2.451 2.517 2.393 2.468 124,262 +0.02(+1.02%)
Sep 17, 2020 2.418 2.468 2.385 2.443 147,073 +0.00(+0.00%)
Sep 16, 2020 2.493 2.542 2.418 2.443 268,253 -0.07(-2.64%)
Sep 15, 2020 2.526 2.575 2.493 2.509 124,387 -0.02(-0.66%)
Sep 14, 2020 2.534 2.592 2.526 2.526 87,977 +0.01(+0.33%)
Sep 11, 2020 2.575 2.608 2.509 2.517 217,852 -0.07(-2.56%)
Sep 10, 2020 2.642 2.675 2.575 2.584 133,894 -0.04(-1.58%)
Sep 09, 2020 2.733 2.766 2.625 2.625 145,348 -0.12(-4.23%)
Sep 08, 2020 2.708 2.890 2.692 2.741 111,876 -0.06(-2.07%)
Sep 04, 2020 2.766 2.832 2.658 2.799 277,266 +0.04(+1.50%)
Sep 03, 2020 2.807 2.849 2.708 2.758 156,406 -0.05(-1.77%)
Sep 02, 2020 2.840 2.865 2.716 2.807 125,889 -0.04(-1.45%)
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.