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, 2020 2.625 2.666 2.526 2.625 195,963 -0.01(-0.31%)
Apr 29, 2020 2.534 2.737 2.534 2.633 363,424 +0.12(+4.95%)
Apr 28, 2020 2.534 2.546 2.435 2.509 356,879 +0.04(+1.68%)
Apr 27, 2020 2.435 2.542 2.403 2.468 248,525 +0.07(+2.76%)
Apr 24, 2020 2.476 2.476 2.335 2.401 101,439 -0.05(-2.03%)
Apr 23, 2020 2.468 2.534 2.377 2.451 110,336 +0.05(+2.07%)
Apr 22, 2020 2.476 2.550 2.377 2.401 152,086 -0.02(-1.02%)
Apr 21, 2020 2.534 2.608 2.401 2.426 221,977 -0.07(-2.66%)
Apr 20, 2020 2.550 2.733 2.493 2.493 334,868 -0.17(-6.23%)
Apr 17, 2020 2.733 2.940 2.633 2.658 109,288 -0.02(-0.62%)
Apr 16, 2020 2.600 2.749 2.476 2.675 146,422 +0.07(+2.87%)
Apr 15, 2020 2.700 2.733 2.526 2.600 166,519 -0.13(-4.85%)
Apr 14, 2020 2.915 3.022 2.716 2.733 105,054 +0.00(+0.00%)
Apr 13, 2020 2.865 2.868 2.708 2.733 117,071 -0.10(-3.51%)
Apr 09, 2020 2.815 3.039 2.700 2.832 233,309 +0.11(+3.95%)
Apr 08, 2020 2.666 2.799 2.666 2.724 138,859 +0.07(+2.81%)
Apr 07, 2020 2.650 2.758 2.534 2.650 298,974 +0.10(+3.90%)
Apr 06, 2020 2.650 2.799 2.517 2.550 148,104 -0.03(-1.28%)
Apr 03, 2020 2.675 2.685 2.468 2.584 262,413 -0.07(-2.80%)
Apr 02, 2020 2.791 2.807 2.575 2.658 150,944 -0.12(-4.46%)
Apr 01, 2020 2.791 2.791 2.617 2.782 168,368 -0.10(-3.45%)
Mar 31, 2020 2.642 2.923 2.633 2.882 233,238 +0.25(+9.43%)
Mar 30, 2020 2.567 2.688 2.548 2.633 91,301 +0.07(+2.58%)
Mar 27, 2020 2.733 2.882 2.443 2.567 281,251 -0.19(-6.91%)
Mar 26, 2020 2.642 2.973 2.584 2.758 295,516 +0.09(+3.42%)
Mar 25, 2020 2.112 2.766 2.112 2.666 555,285 +0.56(+26.77%)
Mar 24, 2020 1.987 2.178 1.938 2.103 444,869 +0.12(+6.28%)
Mar 23, 2020 2.244 2.249 1.917 1.979 475,155 -0.30(-13.09%)
Mar 20, 2020 2.261 2.411 2.170 2.277 425,681 +0.11(+4.96%)
Mar 19, 2020 2.294 2.418 2.170 2.170 330,115 -0.15(-6.43%)
Mar 18, 2020 2.592 2.633 2.286 2.319 656,076 -0.51(-18.13%)
Mar 17, 2020 2.666 2.931 2.567 2.832 473,869 +0.09(+3.32%)
Mar 16, 2020 2.691 2.849 2.484 2.741 427,542 -0.33(-10.78%)
Mar 13, 2020 3.180 3.329 2.923 3.072 455,268 -0.06(-1.85%)
Mar 12, 2020 3.122 3.230 2.998 3.130 585,110 -0.32(-9.35%)
Mar 11, 2020 3.726 3.732 3.379 3.453 325,038 -0.40(-10.32%)
Mar 10, 2020 3.577 3.875 3.519 3.851 297,472 +0.31(+8.90%)
Mar 09, 2020 3.892 3.920 3.486 3.536 459,819 -0.50(-12.32%)
Mar 06, 2020 4.033 4.107 3.938 4.033 161,819 -0.07(-1.81%)
Mar 05, 2020 4.124 4.145 4.041 4.107 195,777 -0.06(-1.39%)
Mar 04, 2020 4.190 4.248 4.149 4.165 185,162 +0.02(+0.60%)
Mar 03, 2020 4.132 4.323 4.132 4.140 207,788 +0.02(+0.40%)
Mar 02, 2020 4.016 4.157 3.973 4.124 311,198 +0.12(+3.11%)
Feb 28, 2020 3.942 4.024 3.892 4.000 477,971 -0.02(-0.62%)
Feb 27, 2020 4.049 4.149 4.016 4.024 333,802 -0.10(-2.41%)
Feb 26, 2020 4.149 4.273 4.033 4.124 274,744 -0.02(-0.40%)
Feb 25, 2020 4.198 4.256 4.099 4.140 318,262 -0.03(-0.79%)
Feb 24, 2020 4.256 4.306 4.116 4.174 576,915 -0.02(-0.59%)
Feb 21, 2020 4.207 4.240 4.099 4.198 124,021 +0.00(+0.00%)
Feb 20, 2020 4.041 4.298 4.024 4.198 247,215 +0.17(+4.11%)
Feb 19, 2020 4.041 4.140 4.000 4.033 179,230 +0.00(+0.00%)
Feb 18, 2020 3.975 4.082 3.942 4.033 193,150 +0.07(+1.67%)
Feb 14, 2020 4.091 4.157 3.950 3.967 212,418 -0.07(-1.84%)
Feb 13, 2020 4.140 4.207 3.983 4.041 237,203 -0.12(-2.79%)
Feb 12, 2020 4.099 4.223 4.099 4.157 224,353 +0.03(+0.80%)
Feb 11, 2020 4.306 4.306 4.049 4.124 284,787 -0.13(-3.11%)
Feb 10, 2020 4.215 4.314 4.215 4.256 134,665 +0.05(+1.18%)
Feb 07, 2020 4.107 4.331 4.107 4.207 257,945 +0.09(+2.21%)
Feb 06, 2020 4.306 4.372 4.116 4.116 565,530 -0.19(-4.42%)
Feb 05, 2020 4.472 4.505 4.289 4.306 282,384 -0.16(-3.53%)
Feb 04, 2020 4.803 4.846 4.447 4.463 333,153 -0.26(-5.44%)
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.