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 )

8.370 -0.120 (-1.41%)
Streaming Delayed Price Updated: 3:04 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 31, 2013 6.194 6.321 6.194 6.271 116,445 +0.10(+1.63%)
May 30, 2013 6.256 6.256 6.163 6.170 0 -0.07(-1.12%)
May 29, 2013 6.271 6.271 6.116 6.240 137,131 -0.01(-0.12%)
May 28, 2013 6.325 6.356 6.209 6.248 182,059 -0.02(-0.37%)
May 24, 2013 6.318 6.348 6.225 6.271 0 -0.04(-0.61%)
May 23, 2013 6.201 6.310 6.201 6.310 0 -0.03(-0.49%)
May 22, 2013 6.473 6.473 6.279 6.341 0 -0.09(-1.45%)
May 21, 2013 6.356 6.488 6.356 6.434 0 +0.04(+0.61%)
May 20, 2013 6.426 6.507 6.294 6.395 0 -0.03(-0.48%)
May 17, 2013 6.465 6.542 6.396 6.426 0 -0.03(-0.48%)
May 16, 2013 6.550 6.566 6.442 6.457 65,148 -0.05(-0.83%)
May 15, 2013 6.589 6.615 6.473 6.511 0 -0.12(-1.87%)
May 13, 2013 6.651 6.705 6.589 6.635 0 -0.04(-0.58%)
May 10, 2013 6.550 6.705 6.550 6.674 0 +0.12(+1.77%)
May 09, 2013 6.597 6.690 6.535 6.558 0 -0.11(-1.63%)
May 08, 2013 6.666 6.736 6.612 6.666 0 -0.02(-0.23%)
May 07, 2013 6.612 6.728 6.612 6.682 0 +0.05(+0.82%)
May 06, 2013 6.457 6.736 6.457 6.628 0 +0.12(+1.79%)
May 03, 2013 6.651 6.659 6.511 6.511 0 -0.15(-2.21%)
May 02, 2013 6.643 6.719 6.395 6.659 0 +0.04(+0.59%)
May 01, 2013 6.821 6.837 6.527 6.620 0 -0.19(-2.73%)
Apr 30, 2013 6.651 6.821 6.628 6.806 0 +0.16(+2.45%)
Apr 29, 2013 6.705 6.783 6.620 6.643 109,698 -0.07(-1.04%)
Apr 26, 2013 6.798 6.798 6.713 6.713 86,061 -0.09(-1.25%)
Apr 25, 2013 6.790 6.868 6.783 6.798 70,158 -0.01(-0.11%)
Apr 24, 2013 6.728 6.860 6.728 6.806 0 +0.06(+0.92%)
Apr 23, 2013 6.798 6.806 6.705 6.744 72,704 -0.04(-0.57%)
Apr 22, 2013 6.705 6.845 6.705 6.783 48,322 +0.10(+1.51%)
Apr 19, 2013 6.790 6.883 6.635 6.682 80,666 -0.11(-1.60%)
Apr 18, 2013 6.821 6.860 6.705 6.790 110,903 +0.02(+0.23%)
Apr 17, 2013 7.007 7.031 6.743 6.775 187,060 -0.18(-2.56%)
Apr 16, 2013 7.217 7.364 6.953 6.953 98,125 -0.18(-2.50%)
Apr 15, 2013 7.356 7.356 7.047 7.131 154,234 -0.15(-2.02%)
Apr 12, 2013 7.380 7.380 7.170 7.279 119,047 -0.06(-0.84%)
Apr 11, 2013 7.519 7.519 7.325 7.341 107,965 -0.19(-2.57%)
Apr 10, 2013 7.395 7.550 7.349 7.535 48,180 +0.11(+1.46%)
Apr 09, 2013 7.434 7.442 7.256 7.426 90,628 +0.05(+0.63%)
Apr 08, 2013 7.069 7.380 7.054 7.380 359,924 +0.32(+4.50%)
Apr 05, 2013 7.147 7.147 7.023 7.062 172,478 -0.07(-0.98%)
Apr 04, 2013 7.139 7.240 7.100 7.131 109,938 -0.04(-0.54%)
Apr 03, 2013 7.325 7.325 7.147 7.170 138,404 -0.15(-2.01%)
Apr 02, 2013 7.426 7.426 7.186 7.318 154,123 -0.11(-1.46%)
Apr 01, 2013 7.294 7.581 7.263 7.426 130,065 +0.15(+2.02%)
Mar 28, 2013 7.349 7.349 7.248 7.279 119,243 -0.02(-0.21%)
Mar 27, 2013 7.263 7.341 7.217 7.294 88,314 +0.06(+0.86%)
Mar 26, 2013 7.318 7.318 7.209 7.232 70,965 -0.05(-0.74%)
Mar 25, 2013 7.333 7.333 7.248 7.287 59,795 +0.04(+0.53%)
Mar 22, 2013 7.225 7.349 7.209 7.248 95,754 +0.02(+0.32%)
Mar 21, 2013 7.194 7.287 7.116 7.225 76,661 -0.02(-0.32%)
Mar 20, 2013 7.217 7.275 7.131 7.248 178,997 +0.04(+0.54%)
Mar 19, 2013 7.248 7.306 7.186 7.209 156,488 -0.01(-0.11%)
Mar 18, 2013 7.325 7.325 7.178 7.217 133,445 -0.06(-0.85%)
Mar 15, 2013 7.356 7.356 7.162 7.279 732,697 -0.01(-0.11%)
Mar 14, 2013 7.108 7.364 7.108 7.287 157,797 +0.14(+1.95%)
Mar 13, 2013 7.038 7.209 6.976 7.147 125,061 +0.10(+1.43%)
Mar 12, 2013 6.969 7.116 6.969 7.046 172,296 +0.09(+1.34%)
Mar 11, 2013 7.093 7.287 6.953 6.953 78,379 -0.19(-2.71%)
Mar 08, 2013 7.131 7.225 6.976 7.147 205,580 -0.02(-0.22%)
Mar 07, 2013 7.349 7.387 7.069 7.162 216,446 -0.23(-3.14%)
Mar 06, 2013 7.139 7.449 7.054 7.395 196,492 +0.34(+4.84%)
Mar 05, 2013 6.713 7.100 6.674 7.054 262,422 +0.37(+5.57%)
Mar 04, 2013 6.597 6.759 6.597 6.682 71,988 +0.06(+0.94%)
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.