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 (%)
Aug 31, 2005 7.794 7.834 7.614 7.814 62,490 +0.06(+0.77%)
Aug 30, 2005 7.607 7.814 7.568 7.754 90,684 +0.21(+2.73%)
Aug 29, 2005 7.581 7.594 7.488 7.548 89,317 -0.03(-0.44%)
Aug 26, 2005 7.614 7.614 7.448 7.581 282,452 +0.08(+1.06%)
Aug 25, 2005 7.368 7.548 7.368 7.501 124,259 -0.03(-0.35%)
Aug 24, 2005 7.587 7.780 7.521 7.528 216,461 -0.32(-4.07%)
Aug 23, 2005 7.887 7.940 7.814 7.847 82,517 +0.00(+0.00%)
Aug 22, 2005 7.661 7.920 7.581 7.847 287,924 +0.35(+4.61%)
Aug 19, 2005 7.514 7.581 7.494 7.501 62,339 -0.01(-0.18%)
Aug 18, 2005 7.581 7.847 7.448 7.514 117,888 -0.01(-0.09%)
Aug 17, 2005 7.554 7.634 7.448 7.521 137,502 -0.15(-1.91%)
Aug 16, 2005 8.093 8.093 7.614 7.667 116,270 -0.06(-0.77%)
Aug 15, 2005 7.913 7.913 7.647 7.727 119,625 -0.15(-1.94%)
Aug 12, 2005 8.046 8.046 7.814 7.880 44,737 -0.20(-2.47%)
Aug 11, 2005 8.086 8.179 8.060 8.080 135,884 -0.01(-0.16%)
Aug 10, 2005 8.080 8.093 8.040 8.093 72,198 +0.11(+1.42%)
Aug 09, 2005 8.060 8.060 7.893 7.980 40,193 -0.02(-0.25%)
Aug 08, 2005 7.993 8.306 7.993 8.000 36,203 -0.06(-0.74%)
Aug 05, 2005 8.060 8.246 8.060 8.060 47,034 -0.03(-0.33%)
Aug 04, 2005 8.146 8.179 8.086 8.086 54,724 -0.14(-1.70%)
Aug 03, 2005 8.479 8.479 8.080 8.226 104,695 +0.08(+0.98%)
Aug 02, 2005 7.986 8.179 7.847 8.146 64,813 +0.11(+1.32%)
Aug 01, 2005 8.046 8.179 7.315 8.040 135,305 -0.01(-0.08%)
Jul 29, 2005 7.980 8.126 7.920 8.046 126,297 +0.05(+0.67%)
Jul 28, 2005 7.481 8.246 7.481 7.993 142,496 +0.47(+6.18%)
Jul 27, 2005 7.548 7.554 7.381 7.528 167,645 -0.06(-0.79%)
Jul 26, 2005 7.674 7.694 7.587 7.587 71,947 -0.13(-1.64%)
Jul 25, 2005 7.681 7.912 7.681 7.714 74,360 -0.01(-0.09%)
Jul 22, 2005 7.927 7.927 7.714 7.720 74,148 -0.21(-2.60%)
Jul 21, 2005 7.980 7.980 7.827 7.927 34,490 +0.00(+0.00%)
Jul 20, 2005 7.847 8.040 7.847 7.927 65,148 -0.11(-1.41%)
Jul 19, 2005 7.980 8.113 7.947 8.040 34,087 +0.09(+1.12%)
Jul 18, 2005 8.093 8.093 7.893 7.951 52,489 -0.15(-1.84%)
Jul 15, 2005 8.113 8.153 8.046 8.100 30,987 +0.05(+0.66%)
Jul 14, 2005 7.947 8.106 7.947 8.046 76,395 +0.22(+2.80%)
Jul 13, 2005 7.521 7.880 7.514 7.827 111,554 +0.31(+4.16%)
Jul 12, 2005 7.514 7.581 7.514 7.514 126,198 -0.01(-0.09%)
Jul 11, 2005 7.714 7.747 7.481 7.521 114,821 -0.08(-1.05%)
Jul 08, 2005 7.780 7.887 7.587 7.601 33,224 -0.18(-2.31%)
Jul 07, 2005 7.581 7.947 7.581 7.780 39,076 +0.07(+0.86%)
Jul 06, 2005 7.508 7.787 7.448 7.714 104,784 +0.13(+1.75%)
Jul 05, 2005 7.893 7.973 7.315 7.581 130,228 -0.35(-4.36%)
Jul 01, 2005 8.046 8.179 7.893 7.927 50,377 -0.15(-1.89%)
Jun 30, 2005 7.980 8.252 7.980 8.080 50,452 -0.10(-1.22%)
Jun 29, 2005 7.980 8.179 7.940 8.179 83,487 +0.25(+3.10%)
Jun 28, 2005 7.767 8.046 7.714 7.933 52,313 +0.08(+1.02%)
Jun 27, 2005 7.947 8.013 7.834 7.853 88,149 -0.16(-1.99%)
Jun 24, 2005 8.346 8.346 7.980 8.013 48,148 -0.16(-1.95%)
Jun 23, 2005 7.986 8.319 7.986 8.173 47,504 +0.18(+2.25%)
Jun 22, 2005 7.913 8.046 7.913 7.993 27,537 +0.04(+0.50%)
Jun 21, 2005 7.947 8.040 7.947 7.953 99,832 -0.18(-2.21%)
Jun 20, 2005 8.213 8.279 8.033 8.133 60,559 -0.04(-0.49%)
Jun 17, 2005 8.405 8.405 8.113 8.173 39,688 -0.10(-1.21%)
Jun 16, 2005 8.299 8.346 8.213 8.272 74,502 +0.07(+0.89%)
Jun 15, 2005 8.013 8.231 8.013 8.199 47,399 +0.08(+0.98%)
Jun 14, 2005 8.013 8.146 8.013 8.119 21,678 +0.03(+0.33%)
Jun 13, 2005 7.933 8.379 7.847 8.093 79,797 -0.04(-0.49%)
Jun 10, 2005 8.246 8.246 8.080 8.133 33,636 -0.17(-2.08%)
Jun 09, 2005 8.312 8.399 8.266 8.306 29,705 -0.01(-0.08%)
Jun 08, 2005 8.193 8.544 8.146 8.312 128,342 +0.09(+1.13%)
Jun 07, 2005 8.512 8.565 8.219 8.219 71,021 -0.05(-0.64%)
Jun 06, 2005 7.880 8.306 7.880 8.272 52,298 +0.33(+4.10%)
Jun 03, 2005 8.013 8.159 7.845 7.947 152,195 -0.17(-2.13%)
Jun 02, 2005 8.312 8.346 8.119 8.119 87,807 -0.25(-2.94%)
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.