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 30, 2012 6.973 7.069 6.855 6.980 180,093 -0.08(-1.15%)
Apr 27, 2012 7.069 7.113 6.995 7.061 176,151 -0.05(-0.72%)
Apr 26, 2012 7.069 7.128 6.980 7.113 239,758 +0.04(+0.63%)
Apr 25, 2012 6.995 7.135 6.995 7.069 203,512 +0.11(+1.59%)
Apr 24, 2012 6.634 6.988 6.620 6.958 370,513 +0.13(+1.83%)
Apr 23, 2012 7.179 7.181 6.318 6.833 936,964 -0.71(-9.46%)
Apr 20, 2012 7.231 7.643 7.231 7.547 413,677 +0.33(+4.59%)
Apr 19, 2012 7.511 7.518 7.106 7.216 477,960 -0.31(-4.11%)
Apr 18, 2012 7.960 8.004 7.474 7.525 384,947 -0.47(-5.89%)
Apr 17, 2012 7.960 8.077 7.923 7.996 293,939 +0.03(+0.37%)
Apr 16, 2012 8.158 8.232 7.879 7.967 283,246 -0.15(-1.90%)
Apr 13, 2012 8.225 8.247 8.063 8.122 166,660 -0.20(-2.39%)
Apr 12, 2012 8.269 8.372 8.173 8.320 233,373 +0.05(+0.62%)
Apr 11, 2012 8.541 8.622 8.114 8.269 323,284 -0.24(-2.77%)
Apr 10, 2012 8.740 8.740 8.394 8.505 349,822 -0.18(-2.12%)
Apr 09, 2012 8.843 8.880 8.630 8.689 234,884 -0.15(-1.75%)
Apr 05, 2012 8.880 9.432 8.799 8.843 165,154 +0.02(+0.25%)
Apr 04, 2012 9.020 9.086 8.799 8.821 357,854 -0.16(-1.80%)
Apr 03, 2012 9.049 9.182 8.946 8.983 232,519 +0.00(+0.00%)
Apr 02, 2012 9.204 9.447 8.880 8.983 572,151 -0.09(-0.97%)
Mar 30, 2012 9.366 9.366 9.057 9.072 318,586 -0.16(-1.75%)
Mar 29, 2012 9.499 9.535 9.175 9.234 291,791 -0.18(-1.95%)
Mar 28, 2012 9.808 9.825 9.337 9.418 349,407 -0.32(-3.33%)
Mar 27, 2012 9.646 9.861 9.580 9.742 157,723 +0.24(+2.56%)
Mar 26, 2012 9.565 9.638 9.432 9.499 431,195 +0.17(+1.86%)
Mar 23, 2012 9.476 9.561 9.292 9.326 188,833 -0.20(-2.05%)
Mar 22, 2012 9.572 9.631 9.499 9.521 145,510 -0.05(-0.54%)
Mar 21, 2012 9.712 9.748 9.572 9.572 170,424 -0.03(-0.31%)
Mar 20, 2012 9.712 9.748 9.572 9.602 189,048 +0.02(+0.23%)
Mar 19, 2012 9.572 9.874 9.418 9.580 902,752 +0.95(+11.01%)
Mar 16, 2012 8.667 8.887 8.593 8.630 236,156 -0.13(-1.43%)
Mar 15, 2012 8.917 8.924 8.748 8.755 90,001 -0.18(-1.98%)
Mar 14, 2012 9.108 9.153 8.858 8.932 82,175 -0.22(-2.41%)
Mar 13, 2012 8.858 9.175 8.792 9.153 95,403 +0.30(+3.41%)
Mar 12, 2012 8.968 8.968 8.777 8.851 42,955 -0.14(-1.56%)
Mar 09, 2012 8.887 9.049 8.866 8.991 70,191 +0.05(+0.58%)
Mar 08, 2012 9.013 9.049 8.851 8.939 78,852 +0.01(+0.08%)
Mar 07, 2012 8.939 8.998 8.718 8.932 50,921 +0.08(+0.92%)
Mar 06, 2012 9.153 9.153 8.748 8.851 172,133 -0.36(-3.92%)
Mar 05, 2012 9.256 9.418 9.204 9.211 124,578 -0.10(-1.03%)
Mar 02, 2012 9.388 9.499 9.307 9.307 87,451 -0.10(-1.02%)
Mar 01, 2012 9.381 9.543 9.381 9.403 83,184 +0.01(+0.08%)
Feb 29, 2012 9.499 9.499 9.322 9.396 82,655 -0.07(-0.70%)
Feb 28, 2012 9.594 9.594 9.418 9.462 69,061 -0.12(-1.23%)
Feb 27, 2012 9.786 9.786 9.285 9.580 179,255 -0.19(-1.96%)
Feb 24, 2012 9.800 9.889 9.756 9.771 65,797 -0.05(-0.52%)
Feb 23, 2012 9.896 9.977 9.793 9.823 85,380 -0.10(-1.04%)
Feb 22, 2012 9.955 9.999 9.867 9.926 145,678 -0.04(-0.37%)
Feb 21, 2012 9.904 10.05 9.867 9.962 119,331 +0.15(+1.50%)
Feb 17, 2012 9.756 9.881 9.719 9.815 158,464 +0.10(+1.06%)
Feb 16, 2012 9.292 9.749 9.292 9.712 68,461 +0.39(+4.19%)
Feb 15, 2012 9.432 9.484 9.241 9.322 99,399 -0.12(-1.25%)
Feb 14, 2012 9.749 9.749 9.396 9.440 61,108 -0.25(-2.58%)
Feb 13, 2012 9.425 9.734 9.425 9.690 97,685 +0.28(+2.97%)
Feb 10, 2012 9.572 9.609 9.248 9.410 139,393 -0.27(-2.74%)
Feb 09, 2012 9.793 9.793 9.609 9.675 54,338 -0.11(-1.13%)
Feb 08, 2012 9.749 9.889 9.749 9.786 75,203 +0.05(+0.50%)
Feb 07, 2012 9.837 9.837 9.719 9.737 55,339 -0.09(-0.87%)
Feb 06, 2012 9.845 9.992 9.793 9.823 67,108 +0.00(+0.00%)
Feb 03, 2012 9.727 9.904 9.727 9.823 122,187 +0.14(+1.44%)
Feb 02, 2012 9.572 9.786 9.572 9.683 92,169 +0.13(+1.39%)
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.