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 (%)
Apr 29, 2005 6.600 6.941 6.600 6.881 607,849 +0.24(+3.62%)
Apr 28, 2005 6.754 6.901 6.587 6.641 555,305 -0.31(-4.51%)
Apr 27, 2005 7.228 7.302 6.761 6.955 260,179 -0.35(-4.76%)
Apr 26, 2005 7.349 7.409 7.275 7.302 418,778 -0.05(-0.64%)
Apr 25, 2005 7.349 7.362 7.148 7.349 194,117 -0.01(-0.09%)
Apr 22, 2005 7.476 7.569 7.282 7.355 191,411 +0.05(+0.64%)
Apr 21, 2005 7.683 7.790 7.182 7.309 284,057 -0.21(-2.76%)
Apr 20, 2005 7.950 8.017 7.442 7.516 132,764 -0.32(-4.05%)
Apr 19, 2005 7.422 8.077 7.422 7.833 199,974 +0.20(+2.67%)
Apr 18, 2005 7.616 7.876 7.362 7.629 402,582 -0.19(-2.39%)
Apr 15, 2005 8.057 8.057 6.814 7.816 1,154,606 -0.44(-5.34%)
Apr 14, 2005 8.772 8.772 8.084 8.257 585,396 -0.59(-6.72%)
Apr 13, 2005 9.119 9.279 8.818 8.852 178,672 -0.01(-0.15%)
Apr 12, 2005 9.193 9.193 8.825 8.865 169,417 -0.25(-2.71%)
Apr 11, 2005 9.286 9.580 9.038 9.112 53,181 -0.07(-0.80%)
Apr 08, 2005 9.152 9.313 9.146 9.186 37,506 +0.03(+0.29%)
Apr 07, 2005 9.413 9.413 9.137 9.159 52,626 -0.17(-1.79%)
Apr 06, 2005 9.420 9.487 9.306 9.326 105,025 -0.01(-0.07%)
Apr 05, 2005 9.233 9.420 9.233 9.333 98,107 +0.20(+2.19%)
Apr 04, 2005 9.126 9.353 9.019 9.132 88,033 -0.11(-1.16%)
Apr 01, 2005 9.353 9.446 9.173 9.239 136,343 +0.07(+0.73%)
Mar 31, 2005 9.186 9.346 9.019 9.173 149,847 +0.03(+0.37%)
Mar 30, 2005 8.852 9.253 8.818 9.139 334,108 +0.05(+0.59%)
Mar 29, 2005 9.353 9.353 9.046 9.086 197,893 -0.20(-2.16%)
Mar 28, 2005 9.353 9.533 9.126 9.286 158,043 +0.13(+1.47%)
Mar 24, 2005 8.925 9.219 8.825 9.151 140,185 +0.23(+2.53%)
Mar 23, 2005 9.353 9.360 8.451 8.925 643,705 -0.43(-4.57%)
Mar 22, 2005 9.687 9.687 9.353 9.353 182,182 -0.13(-1.41%)
Mar 21, 2005 9.647 9.687 9.460 9.487 163,247 +0.03(+0.35%)
Mar 18, 2005 9.654 9.654 9.453 9.453 102,043 -0.01(-0.07%)
Mar 17, 2005 9.687 9.847 9.453 9.460 200,727 -0.13(-1.32%)
Mar 16, 2005 9.687 9.754 9.520 9.587 242,920 +0.11(+1.13%)
Mar 15, 2005 9.640 9.740 9.420 9.480 228,325 +0.03(+0.28%)
Mar 14, 2005 10.01 10.19 9.032 9.453 761,125 -0.56(-5.60%)
Mar 11, 2005 10.05 10.15 9.828 10.01 334,572 -0.01(-0.13%)
Mar 10, 2005 10.83 11.02 9.887 10.03 587,704 -0.86(-7.91%)
Mar 09, 2005 11.41 11.41 10.84 10.89 301,458 -0.31(-2.74%)
Mar 08, 2005 11.46 11.46 11.16 11.20 250,822 -0.26(-2.27%)
Mar 07, 2005 11.17 11.46 11.12 11.46 374,170 +0.30(+2.66%)
Mar 04, 2005 11.16 11.22 11.02 11.16 144,872 +0.10(+0.94%)
Mar 03, 2005 10.82 11.06 10.81 11.06 175,545 +0.22(+2.03%)
Mar 02, 2005 11.16 11.16 10.36 10.84 120,488 -0.29(-2.58%)
Mar 01, 2005 11.29 11.29 11.04 11.12 89,157 +0.13(+1.22%)
Feb 28, 2005 11.09 11.29 10.83 10.99 308,978 +0.17(+1.54%)
Feb 25, 2005 10.64 11.06 10.62 10.82 265,647 +0.18(+1.70%)
Feb 24, 2005 10.62 10.82 10.48 10.64 350,681 +0.11(+1.01%)
Feb 23, 2005 10.32 10.62 10.19 10.54 247,736 +0.22(+2.14%)
Feb 22, 2005 10.48 10.48 10.14 10.31 229,416 +0.23(+2.25%)
Feb 18, 2005 10.31 10.37 9.894 10.09 328,108 -0.20(-1.95%)
Feb 17, 2005 10.52 10.62 10.02 10.29 750,862 -0.25(-2.41%)
Feb 16, 2005 10.76 10.98 10.49 10.54 486,805 -0.21(-1.99%)
Feb 15, 2005 11.11 11.11 10.69 10.76 587,134 -0.18(-1.65%)
Feb 14, 2005 10.89 11.26 10.69 10.94 195,557 +0.05(+0.43%)
Feb 11, 2005 10.86 11.54 10.86 10.89 135,632 -0.13(-1.21%)
Feb 10, 2005 11.36 11.36 10.89 11.02 213,735 -0.05(-0.48%)
Feb 09, 2005 10.76 11.69 10.68 11.08 564,933 +0.39(+3.69%)
Feb 08, 2005 10.79 10.81 10.56 10.68 115,346 -0.10(-0.90%)
Feb 07, 2005 10.69 10.96 10.23 10.78 211,286 +0.16(+1.48%)
Feb 04, 2005 10.44 10.66 10.15 10.62 210,804 +0.14(+1.34%)
Feb 03, 2005 10.29 10.52 10.15 10.48 206,291 +0.30(+2.95%)
Feb 02, 2005 10.18 10.25 10.12 10.18 163,403 -0.01(-0.07%)
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.