Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cresud Sacif ADR (NQ: CRESY )

8.160 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jan 30, 2015 8.311 8.392 8.530 8.360 66,218 -0.17(-2.00%)
Jan 29, 2015 8.522 8.676 8.433 8.530 29,448 +0.00(+0.00%)
Jan 28, 2015 8.944 9.025 8.522 8.530 35,265 -0.41(-4.63%)
Jan 27, 2015 8.928 9.171 8.928 8.944 18,984 -0.06(-0.72%)
Jan 26, 2015 9.033 9.082 8.928 9.009 9,702 +0.02(+0.27%)
Jan 23, 2015 9.106 9.106 8.928 8.985 23,187 -0.09(-0.98%)
Jan 22, 2015 9.269 9.269 9.025 9.074 20,888 -0.09(-0.93%)
Jan 21, 2015 8.887 9.244 8.887 9.159 54,204 +0.20(+2.22%)
Jan 20, 2015 8.968 9.009 8.887 8.960 111,930 -0.10(-1.08%)
Jan 16, 2015 9.001 9.123 8.985 9.058 9,823 -0.00(-0.04%)
Jan 15, 2015 9.058 9.260 8.944 9.062 49,893 +0.04(+0.50%)
Jan 14, 2015 9.204 9.204 8.911 9.017 48,572 -0.30(-3.22%)
Jan 13, 2015 9.244 9.334 9.058 9.317 58,195 +0.10(+1.06%)
Jan 12, 2015 8.911 9.220 8.911 9.220 58,137 +0.20(+2.25%)
Jan 09, 2015 9.074 9.074 8.855 9.017 41,599 -0.03(-0.36%)
Jan 08, 2015 9.252 9.301 9.001 9.049 22,413 -0.13(-1.41%)
Jan 07, 2015 8.595 9.204 8.416 9.179 123,787 +0.68(+8.02%)
Jan 06, 2015 8.027 8.571 7.962 8.498 98,841 +0.45(+5.54%)
Jan 05, 2015 8.132 8.189 7.929 8.051 64,847 -0.15(-1.88%)
Jan 02, 2015 8.116 8.270 8.116 8.205 13,120 +0.02(+0.20%)
Dec 31, 2014 8.205 8.189 8.189 8.189 38,442 -0.02(-0.20%)
Dec 30, 2014 8.222 8.400 8.173 8.205 44,759 -0.15(-1.84%)
Dec 29, 2014 8.538 8.538 8.270 8.360 24,798 -0.10(-1.15%)
Dec 26, 2014 8.498 8.514 8.376 8.457 24,909 -0.03(-0.38%)
Dec 24, 2014 8.368 8.489 8.489 8.489 11,951 -0.02(-0.29%)
Dec 23, 2014 8.197 8.554 8.173 8.514 96,899 +0.24(+2.84%)
Dec 22, 2014 8.270 8.400 8.092 8.278 46,745 -0.02(-0.29%)
Dec 19, 2014 8.205 8.392 8.051 8.303 105,329 +0.15(+1.89%)
Dec 18, 2014 7.686 8.287 7.629 8.149 147,377 +0.58(+7.73%)
Dec 17, 2014 7.426 7.710 7.426 7.564 91,764 +0.11(+1.53%)
Dec 16, 2014 7.548 7.548 7.361 7.451 50,312 -0.20(-2.65%)
Dec 15, 2014 7.962 8.019 7.621 7.653 134,196 -0.31(-3.87%)
Dec 12, 2014 8.116 8.262 7.889 7.962 78,084 -0.28(-3.44%)
Dec 11, 2014 8.368 8.368 8.124 8.246 66,045 -0.15(-1.84%)
Dec 10, 2014 8.838 8.985 8.368 8.400 96,749 -0.49(-5.56%)
Dec 09, 2014 8.895 8.983 8.734 8.895 61,498 -0.10(-1.16%)
Dec 08, 2014 8.991 9.071 8.935 8.999 44,855 -0.06(-0.71%)
Dec 05, 2014 8.959 9.112 8.871 9.063 53,132 +0.06(+0.62%)
Dec 04, 2014 9.055 9.232 8.839 9.007 28,584 -0.06(-0.71%)
Dec 03, 2014 8.919 9.152 8.919 9.071 43,747 +0.06(+0.67%)
Dec 02, 2014 9.055 9.128 8.935 9.011 41,141 -0.10(-1.10%)
Dec 01, 2014 9.385 9.457 8.919 9.112 136,572 -0.35(-3.73%)
Nov 28, 2014 9.625 9.734 9.465 9.465 22,570 -0.31(-3.20%)
Nov 26, 2014 9.288 9.778 9.778 9.778 154,961 +0.58(+6.28%)
Nov 25, 2014 9.401 9.401 8.927 9.200 168,385 -0.13(-1.38%)
Nov 24, 2014 8.887 9.352 8.839 9.328 105,711 +0.47(+5.25%)
Nov 21, 2014 9.144 9.144 8.863 8.863 84,303 -0.10(-1.16%)
Nov 20, 2014 9.031 9.216 8.919 8.967 132,179 -0.18(-2.02%)
Nov 19, 2014 9.473 9.473 8.991 9.152 79,381 -0.28(-2.98%)
Nov 18, 2014 9.224 9.521 9.200 9.433 102,247 +0.19(+2.09%)
Nov 17, 2014 9.176 9.288 9.063 9.240 91,347 +0.06(+0.70%)
Nov 14, 2014 8.919 9.200 8.919 9.176 96,310 +0.29(+3.25%)
Nov 13, 2014 8.550 9.031 8.509 8.887 61,853 +0.38(+4.43%)
Nov 12, 2014 8.277 8.509 8.277 8.509 40,658 +0.28(+3.41%)
Nov 11, 2014 8.357 8.373 8.188 8.229 83,204 -0.08(-0.97%)
Nov 10, 2014 8.301 8.477 8.196 8.309 55,338 +0.02(+0.29%)
Nov 07, 2014 8.293 8.373 8.188 8.285 85,477 -0.06(-0.77%)
Nov 06, 2014 8.204 8.349 8.036 8.349 70,399 +0.18(+2.26%)
Nov 05, 2014 8.188 8.349 8.068 8.164 75,787 +0.00(+0.00%)
Nov 04, 2014 8.373 8.381 8.132 8.164 106,208 -0.18(-2.21%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.