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 )

8.390 -0.100 (-1.18%)
Streaming Delayed Price Updated: 1:53 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 (%)
May 30, 2003 5.852 5.852 5.652 5.819 35,489 +0.11(+1.86%)
May 29, 2003 5.466 5.712 5.466 5.712 117,897 +0.21(+3.87%)
May 28, 2003 5.619 5.619 5.413 5.499 22,857 +0.00(+0.00%)
May 27, 2003 5.327 5.499 5.327 5.499 75,039 +0.07(+1.34%)
May 23, 2003 5.852 5.918 5.353 5.427 13,684 +0.10(+1.87%)
May 22, 2003 5.320 5.440 5.320 5.327 21,053 +0.04(+0.77%)
May 21, 2003 5.486 5.652 5.200 5.287 115,491 -0.17(-3.05%)
May 20, 2003 5.386 5.486 5.333 5.453 128,574 +0.00(+0.00%)
May 19, 2003 5.287 5.453 5.287 5.453 98,347 +0.00(+0.00%)
May 16, 2003 5.519 5.586 5.453 5.453 83,761 -0.06(-1.09%)
May 15, 2003 5.386 5.513 5.320 5.513 56,692 +0.13(+2.35%)
May 14, 2003 5.626 5.652 5.320 5.386 86,016 -0.27(-4.71%)
May 13, 2003 5.652 5.719 5.652 5.652 20,601 +0.00(+0.00%)
May 12, 2003 5.706 5.745 5.619 5.652 6,015 -0.13(-2.30%)
May 09, 2003 5.593 5.845 5.593 5.785 15,940 +0.07(+1.16%)
May 08, 2003 5.732 5.819 5.652 5.719 123,310 -0.03(-0.58%)
May 07, 2003 5.785 5.819 5.686 5.752 44,662 -0.03(-0.57%)
May 06, 2003 5.885 5.885 5.719 5.785 21,804 +0.07(+1.28%)
May 05, 2003 5.612 5.779 5.586 5.712 18,496 +0.09(+1.54%)
May 02, 2003 5.599 5.626 5.420 5.626 59,700 +0.20(+3.68%)
May 01, 2003 5.420 5.479 5.420 5.426 6,015 +0.01(+0.12%)
Apr 30, 2003 5.493 5.519 5.406 5.420 44,512 -0.03(-0.61%)
Apr 29, 2003 5.519 5.639 5.353 5.453 95,791 +0.04(+0.74%)
Apr 28, 2003 5.313 5.453 5.313 5.413 18,045 +0.01(+0.12%)
Apr 25, 2003 5.313 5.519 5.313 5.406 13,233 -0.15(-2.63%)
Apr 24, 2003 5.253 5.553 5.253 5.553 31,429 +0.05(+0.85%)
Apr 23, 2003 5.386 5.519 5.293 5.506 19,398 +0.19(+3.50%)
Apr 22, 2003 5.553 5.553 5.021 5.320 62,557 -0.05(-0.99%)
Apr 21, 2003 5.652 5.659 5.027 5.373 38,045 -0.25(-4.38%)
Apr 17, 2003 5.386 5.898 5.386 5.619 74,738 +0.30(+5.62%)
Apr 16, 2003 5.320 5.320 5.320 5.320 8,270 +0.00(+0.00%)
Apr 15, 2003 5.253 5.320 5.253 5.320 33,233 +0.10(+1.91%)
Apr 14, 2003 4.775 5.220 4.775 5.220 21,654 +0.20(+3.97%)
Apr 11, 2003 5.007 5.021 4.921 5.021 9,925 +0.18(+3.71%)
Apr 10, 2003 4.854 4.861 4.788 4.841 9,173 +0.05(+1.11%)
Apr 09, 2003 4.854 4.854 4.655 4.788 7,970 +0.12(+2.56%)
Apr 08, 2003 4.708 5.373 4.655 4.668 17,293 -0.29(-5.77%)
Apr 07, 2003 5.220 5.220 4.701 4.954 31,429 -0.10(-1.97%)
Apr 04, 2003 5.074 5.087 4.894 5.054 11,579 -0.03(-0.65%)
Apr 03, 2003 4.655 5.087 4.602 5.087 192,936 +0.47(+10.07%)
Apr 02, 2003 4.622 4.688 4.588 4.622 42,256 +0.10(+2.21%)
Apr 01, 2003 4.615 4.781 4.455 4.522 10,225 -0.03(-0.73%)
Mar 31, 2003 4.628 4.628 4.548 4.555 10,977 -0.08(-1.72%)
Mar 28, 2003 4.648 4.648 4.602 4.635 23,008 +0.04(+0.87%)
Mar 27, 2003 4.588 4.688 4.588 4.595 71,881 +0.01(+0.14%)
Mar 26, 2003 4.622 4.622 4.575 4.588 16,692 +0.00(+0.00%)
Mar 25, 2003 4.588 4.622 4.555 4.588 28,120 +0.00(+0.00%)
Mar 24, 2003 4.655 4.655 4.502 4.588 55,640 -0.12(-2.54%)
Mar 21, 2003 4.708 4.708 4.635 4.708 17,594 +0.07(+1.58%)
Mar 20, 2003 4.715 4.715 4.635 4.635 13,534 -0.07(-1.55%)
Mar 19, 2003 4.655 4.775 4.655 4.708 41,655 +0.00(+0.00%)
Mar 18, 2003 4.788 4.788 4.708 4.708 41,203 -0.03(-0.70%)
Mar 17, 2003 4.781 4.881 4.655 4.741 22,105 +0.16(+3.48%)
Mar 14, 2003 4.389 4.622 4.389 4.582 6,616 +0.13(+2.84%)
Mar 13, 2003 4.475 4.688 4.356 4.455 29,323 +0.03(+0.60%)
Mar 12, 2003 4.495 4.814 4.389 4.429 84,362 -0.36(-7.50%)
Mar 11, 2003 4.987 5.021 4.755 4.788 65,715 -0.20(-4.00%)
Mar 10, 2003 5.067 5.320 4.987 4.987 64,963 -0.21(-3.97%)
Mar 07, 2003 5.287 5.287 5.287 5.194 1,503 -0.07(-1.39%)
Mar 06, 2003 5.320 5.320 5.267 5.267 41,955 -0.05(-1.00%)
Mar 05, 2003 5.147 5.433 5.147 5.320 19,398 +0.05(+1.01%)
Mar 04, 2003 5.227 5.313 5.154 5.267 8,421 +0.04(+0.76%)
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.