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 (%)
Feb 28, 2005 11.04 11.24 10.78 10.94 310,409 +0.17(+1.54%)
Feb 25, 2005 10.59 11.01 10.57 10.77 266,877 +0.18(+1.70%)
Feb 24, 2005 10.57 10.77 10.43 10.59 352,305 +0.11(+1.01%)
Feb 23, 2005 10.27 10.57 10.15 10.49 248,883 +0.22(+2.14%)
Feb 22, 2005 10.43 10.43 10.09 10.27 230,478 +0.23(+2.25%)
Feb 18, 2005 10.26 10.32 9.848 10.04 329,628 -0.20(-1.95%)
Feb 17, 2005 10.47 10.57 9.974 10.24 754,339 -0.25(-2.41%)
Feb 16, 2005 10.71 10.93 10.44 10.49 489,059 -0.21(-1.99%)
Feb 15, 2005 11.06 11.06 10.64 10.71 589,853 -0.18(-1.65%)
Feb 14, 2005 10.84 11.21 10.64 10.89 196,462 +0.05(+0.43%)
Feb 11, 2005 10.81 11.49 10.81 10.84 136,260 -0.13(-1.21%)
Feb 10, 2005 11.30 11.30 10.84 10.97 214,724 -0.05(-0.48%)
Feb 09, 2005 10.71 11.64 10.63 11.03 567,548 +0.39(+3.69%)
Feb 08, 2005 10.74 10.76 10.51 10.63 115,880 -0.10(-0.90%)
Feb 07, 2005 10.64 10.91 10.18 10.73 212,264 +0.16(+1.48%)
Feb 04, 2005 10.39 10.61 10.11 10.57 211,780 +0.14(+1.34%)
Feb 03, 2005 10.24 10.47 10.11 10.43 207,246 +0.30(+2.95%)
Feb 02, 2005 10.13 10.21 10.07 10.13 164,159 -0.01(-0.07%)
Feb 01, 2005 9.975 10.15 9.882 10.14 278,133 +0.18(+1.80%)
Jan 31, 2005 9.835 9.968 9.775 9.961 235,198 +0.29(+2.96%)
Jan 28, 2005 9.509 9.775 9.509 9.676 189,092 -0.07(-0.68%)
Jan 27, 2005 9.636 9.775 9.456 9.741 449,138 +0.30(+3.16%)
Jan 26, 2005 9.423 9.469 9.336 9.443 536,130 +0.07(+0.78%)
Jan 25, 2005 9.489 9.489 9.210 9.370 321,749 +0.17(+1.88%)
Jan 24, 2005 9.310 9.343 9.077 9.197 396,417 +0.27(+3.06%)
Jan 21, 2005 9.243 9.243 8.878 8.924 124,760 -0.05(-0.52%)
Jan 20, 2005 9.177 9.177 8.911 8.971 80,646 -0.06(-0.66%)
Jan 19, 2005 9.343 9.343 8.971 9.031 103,543 -0.05(-0.51%)
Jan 18, 2005 9.343 9.343 8.984 9.077 124,372 +0.20(+2.25%)
Jan 14, 2005 9.210 9.210 8.818 8.878 114,470 +0.13(+1.52%)
Jan 13, 2005 8.911 8.911 8.658 8.745 149,049 -0.12(-1.35%)
Jan 12, 2005 9.104 9.104 8.844 8.864 183,707 -0.10(-1.11%)
Jan 11, 2005 8.917 9.097 8.844 8.964 57,533 +0.05(+0.60%)
Jan 10, 2005 9.742 9.742 8.645 8.911 194,283 -0.24(-2.62%)
Jan 07, 2005 9.642 9.642 9.150 9.150 39,376 -0.06(-0.65%)
Jan 06, 2005 8.977 9.642 8.818 9.210 50,519 +0.08(+0.87%)
Jan 05, 2005 9.509 9.509 8.745 9.130 189,016 -0.31(-3.31%)
Jan 04, 2005 9.815 9.828 9.011 9.443 108,412 -0.37(-3.73%)
Jan 03, 2005 9.908 9.995 9.809 9.809 38,805 -0.10(-1.01%)
Dec 31, 2004 9.975 9.975 9.789 9.908 32,331 +0.10(+1.02%)
Dec 30, 2004 9.642 10.01 9.642 9.809 97,445 -0.03(-0.34%)
Dec 29, 2004 9.809 9.875 9.642 9.842 56,993 +0.01(+0.14%)
Dec 28, 2004 9.868 9.935 9.775 9.828 69,174 -0.04(-0.40%)
Dec 27, 2004 9.795 10.24 9.676 9.868 90,077 +0.26(+2.70%)
Dec 23, 2004 9.390 9.695 9.376 9.609 106,017 +0.22(+2.34%)
Dec 22, 2004 9.310 9.476 9.217 9.390 70,076 +0.09(+1.00%)
Dec 21, 2004 9.277 9.356 9.197 9.296 150,228 +0.07(+0.72%)
Dec 20, 2004 9.064 9.476 8.977 9.230 111,731 +0.42(+4.75%)
Dec 17, 2004 8.977 8.977 8.645 8.811 64,963 +0.19(+2.24%)
Dec 16, 2004 9.084 9.084 8.618 8.618 46,918 -0.13(-1.52%)
Dec 15, 2004 8.911 8.911 8.711 8.751 24,211 +0.04(+0.46%)
Dec 14, 2004 8.911 8.911 8.578 8.711 41,354 -0.06(-0.68%)
Dec 13, 2004 8.711 8.951 8.485 8.771 64,813 +0.09(+1.07%)
Dec 10, 2004 8.811 8.811 8.578 8.678 41,955 +0.03(+0.38%)
Dec 09, 2004 8.565 8.851 8.552 8.645 93,084 -0.07(-0.76%)
Dec 08, 2004 8.844 9.310 8.412 8.711 188,274 -0.35(-3.81%)
Dec 07, 2004 9.410 9.602 8.977 9.056 191,883 -0.27(-2.86%)
Dec 06, 2004 9.676 9.676 9.310 9.323 134,589 -0.32(-3.31%)
Dec 03, 2004 9.456 9.742 9.456 9.642 64,663 -0.25(-2.55%)
Dec 02, 2004 9.636 10.15 9.636 9.895 62,708 -0.08(-0.80%)
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.