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 )

9.140 -0.370 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 23, 2024 9.610 9.740 9.370 9.510 228,677 -0.10(-1.04%)
Apr 22, 2024 9.160 9.710 9.100 9.610 219,980 +0.44(+4.80%)
Apr 19, 2024 8.780 9.180 8.755 9.170 158,767 +0.39(+4.44%)
Apr 18, 2024 8.750 8.890 8.720 8.780 96,520 +0.05(+0.57%)
Apr 17, 2024 8.780 8.920 8.550 8.730 159,011 -0.04(-0.46%)
Apr 16, 2024 8.910 8.910 8.620 8.770 217,628 -0.19(-2.12%)
Apr 15, 2024 9.450 9.470 8.920 8.960 212,960 -0.39(-4.17%)
Apr 12, 2024 9.680 9.720 9.310 9.350 214,034 -0.30(-3.11%)
Apr 11, 2024 9.590 9.740 9.410 9.650 96,769 +0.07(+0.73%)
Apr 10, 2024 9.620 9.620 9.225 9.580 199,967 -0.19(-1.94%)
Apr 09, 2024 9.700 10.13 9.678 9.770 307,707 +0.08(+0.83%)
Apr 08, 2024 9.890 9.989 9.630 9.690 450,826 +0.09(+0.94%)
Apr 05, 2024 9.090 9.620 9.073 9.600 234,128 +0.37(+4.01%)
Apr 04, 2024 9.180 9.360 9.000 9.230 179,635 +0.15(+1.65%)
Apr 03, 2024 8.880 9.150 8.777 9.080 153,312 +0.25(+2.83%)
Apr 02, 2024 9.010 9.010 8.710 8.830 113,263 -0.14(-1.56%)
Apr 01, 2024 8.890 9.030 8.820 8.970 116,202 +0.04(+0.45%)
Mar 28, 2024 8.630 8.910 8.910 8.930 187,246 +0.37(+4.32%)
Mar 27, 2024 8.630 8.630 8.460 8.560 67,106 -0.04(-0.47%)
Mar 26, 2024 8.680 8.800 8.500 8.600 135,649 -0.15(-1.71%)
Mar 25, 2024 8.850 8.960 8.700 8.750 176,935 -0.04(-0.46%)
Mar 22, 2024 8.730 8.860 8.590 8.790 150,032 +0.05(+0.57%)
Mar 21, 2024 8.530 8.790 8.356 8.740 255,884 +0.30(+3.55%)
Mar 20, 2024 8.150 8.450 8.110 8.440 267,597 +0.34(+4.20%)
Mar 19, 2024 8.250 8.453 8.080 8.100 208,168 -0.25(-2.99%)
Mar 18, 2024 8.000 8.460 7.980 8.350 281,768 +0.37(+4.64%)
Mar 15, 2024 7.930 8.160 7.870 7.980 58,198 +0.07(+0.88%)
Mar 14, 2024 8.120 8.130 7.900 7.910 105,651 -0.21(-2.59%)
Mar 13, 2024 7.980 8.340 7.980 8.120 308,321 +0.14(+1.75%)
Mar 12, 2024 7.950 7.990 7.820 7.980 125,681 +0.11(+1.40%)
Mar 11, 2024 7.900 7.974 7.740 7.870 187,462 -0.14(-1.75%)
Mar 08, 2024 7.990 8.041 7.845 8.010 131,126 +0.09(+1.14%)
Mar 07, 2024 7.990 8.100 7.850 7.920 157,568 -0.18(-2.22%)
Mar 06, 2024 7.800 8.130 7.760 8.100 261,279 +0.38(+4.92%)
Mar 05, 2024 7.910 7.910 7.670 7.720 112,749 -0.01(-0.13%)
Mar 04, 2024 8.200 8.315 7.720 7.730 260,999 -0.12(-1.53%)
Mar 01, 2024 7.800 8.158 7.720 7.850 163,496 +0.02(+0.26%)
Feb 29, 2024 7.870 7.950 7.720 7.830 156,155 +0.06(+0.77%)
Feb 28, 2024 8.010 8.060 7.760 7.770 187,548 -0.29(-3.60%)
Feb 27, 2024 8.448 8.448 7.970 8.060 150,034 -0.22(-2.66%)
Feb 26, 2024 8.160 8.373 8.010 8.280 243,799 +0.07(+0.85%)
Feb 23, 2024 8.340 8.420 8.120 8.210 177,020 -0.13(-1.56%)
Feb 22, 2024 8.280 8.595 8.170 8.340 170,474 +0.07(+0.85%)
Feb 21, 2024 8.400 8.470 8.240 8.270 147,120 -0.13(-1.55%)
Feb 20, 2024 8.320 8.570 8.220 8.400 278,480 +0.01(+0.12%)
Feb 16, 2024 8.760 8.870 8.360 8.390 175,539 -0.03(-0.36%)
Feb 15, 2024 8.290 8.540 8.150 8.420 221,952 +0.25(+3.06%)
Feb 14, 2024 7.920 8.250 7.920 8.170 197,244 +0.18(+2.25%)
Feb 13, 2024 8.120 8.130 7.920 7.990 150,771 -0.21(-2.56%)
Feb 12, 2024 8.200 8.420 8.200 8.200 107,758 +0.00(+0.00%)
Feb 09, 2024 8.100 8.450 8.070 8.200 252,828 +0.14(+1.74%)
Feb 08, 2024 8.490 8.620 8.020 8.060 246,556 -0.45(-5.29%)
Feb 07, 2024 8.500 8.610 8.200 8.510 353,848 -0.32(-3.62%)
Feb 06, 2024 8.890 8.990 8.765 8.830 224,035 -0.06(-0.67%)
Feb 05, 2024 9.360 9.390 8.670 8.890 333,111 -0.47(-5.02%)
Feb 02, 2024 9.390 9.475 9.280 9.360 100,848 +0.00(+0.00%)
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.