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, 2022 5.441 5.590 5.258 5.407 243,512 +0.11(+2.03%)
Feb 25, 2022 5.068 5.407 5.167 5.300 295,000 +0.27(+5.44%)
Feb 24, 2022 4.795 5.109 4.596 5.026 191,287 +0.19(+3.94%)
Feb 23, 2022 5.026 5.051 4.803 4.836 100,180 -0.13(-2.67%)
Feb 22, 2022 4.761 5.126 4.588 4.968 402,632 +0.19(+3.99%)
Feb 18, 2022 4.778 0 -0.07(-1.37%)
Feb 17, 2022 4.803 4.886 4.728 4.844 160,602 +0.01(+0.17%)
Feb 16, 2022 4.728 4.844 4.654 4.836 98,775 +0.11(+2.28%)
Feb 15, 2022 4.712 4.728 4.604 4.728 74,424 +0.10(+2.15%)
Feb 14, 2022 4.513 4.670 4.339 4.629 79,826 +0.08(+1.82%)
Feb 11, 2022 4.720 4.720 4.463 4.546 92,157 -0.02(-0.54%)
Feb 10, 2022 4.331 4.761 4.325 4.571 253,450 +0.05(+1.10%)
Feb 09, 2022 4.405 4.612 4.323 4.521 153,566 +0.13(+3.02%)
Feb 08, 2022 4.389 4.405 4.198 4.389 197,651 -0.01(-0.19%)
Feb 07, 2022 4.248 4.414 4.157 4.397 125,384 +0.18(+4.32%)
Feb 04, 2022 4.041 4.256 4.041 4.215 69,121 +0.02(+0.39%)
Feb 03, 2022 4.207 4.256 4.097 4.198 73,441 -0.01(-0.20%)
Feb 02, 2022 4.165 4.256 4.136 4.207 41,992 -0.01(-0.20%)
Feb 01, 2022 4.207 4.265 4.140 4.215 70,491 +0.01(+0.20%)
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%)
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.