Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cresud Sacif ADR (NQ: CRESY )

8.992 -0.008 (-0.09%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 9.180 9.220 8.850 9.000 88,168 -0.08(-0.88%)
Sep 25, 2024 9.330 9.490 9.010 9.080 170,141 -0.06(-0.66%)
Sep 24, 2024 9.280 9.370 9.065 9.140 110,740 +0.13(+1.44%)
Sep 23, 2024 8.950 9.110 8.910 9.010 65,881 +0.07(+0.78%)
Sep 20, 2024 9.210 9.229 8.920 8.940 122,705 -0.29(-3.14%)
Sep 19, 2024 9.250 9.290 9.078 9.230 146,925 +0.19(+2.10%)
Sep 18, 2024 9.160 9.160 8.840 9.040 105,728 -0.12(-1.31%)
Sep 17, 2024 9.300 9.300 9.010 9.160 150,800 -0.08(-0.87%)
Sep 16, 2024 9.120 9.430 9.093 9.240 197,382 +0.11(+1.20%)
Sep 13, 2024 9.030 9.270 8.970 9.130 90,780 +0.00(+0.00%)
Sep 12, 2024 8.840 9.200 8.840 9.130 242,232 +0.30(+3.40%)
Sep 11, 2024 8.380 8.910 8.340 8.830 290,881 +0.39(+4.62%)
Sep 10, 2024 8.520 8.520 8.290 8.440 106,573 -0.07(-0.82%)
Sep 09, 2024 8.530 8.750 8.370 8.510 160,192 +0.09(+1.07%)
Sep 06, 2024 8.590 8.880 8.372 8.420 245,375 -0.14(-1.64%)
Sep 05, 2024 8.630 8.870 8.370 8.560 407,483 +0.20(+2.39%)
Sep 04, 2024 8.000 8.430 7.880 8.360 232,008 +0.33(+4.11%)
Sep 03, 2024 7.920 8.170 7.830 8.030 107,422 +0.02(+0.25%)
Aug 30, 2024 7.940 8.370 7.920 8.010 223,401 +0.11(+1.39%)
Aug 29, 2024 7.710 7.930 7.699 7.900 92,974 +0.18(+2.33%)
Aug 28, 2024 7.620 7.775 7.620 7.720 79,609 +0.01(+0.13%)
Aug 27, 2024 7.690 7.740 7.590 7.710 75,105 -0.06(-0.77%)
Aug 26, 2024 7.800 7.920 7.710 7.770 60,085 +0.02(+0.26%)
Aug 23, 2024 7.560 7.790 7.555 7.750 138,412 +0.20(+2.65%)
Aug 22, 2024 7.820 7.820 7.540 7.550 133,945 -0.26(-3.33%)
Aug 21, 2024 8.000 8.000 7.790 7.810 90,757 -0.14(-1.76%)
Aug 20, 2024 8.130 8.135 7.830 7.950 140,121 -0.18(-2.21%)
Aug 19, 2024 8.130 8.249 7.940 8.130 124,704 +0.08(+0.99%)
Aug 16, 2024 8.230 8.280 7.910 8.050 109,568 -0.17(-2.07%)
Aug 15, 2024 8.020 8.340 7.995 8.220 197,656 +0.35(+4.45%)
Aug 14, 2024 7.960 8.070 7.820 7.870 146,098 -0.04(-0.51%)
Aug 13, 2024 7.870 8.050 7.640 7.910 167,660 +0.07(+0.89%)
Aug 12, 2024 7.850 7.850 7.650 7.840 153,507 -0.01(-0.13%)
Aug 09, 2024 7.690 7.940 7.490 7.850 175,083 +0.24(+3.15%)
Aug 08, 2024 7.200 7.610 7.185 7.610 142,666 +0.41(+5.69%)
Aug 07, 2024 7.410 7.490 7.170 7.200 106,871 -0.10(-1.37%)
Aug 06, 2024 7.180 7.300 7.130 7.300 118,511 +0.19(+2.67%)
Aug 05, 2024 6.840 7.260 6.560 7.110 235,832 -0.25(-3.40%)
Aug 02, 2024 7.380 7.500 7.340 7.360 299,673 -0.20(-2.65%)
Aug 01, 2024 7.730 7.840 7.520 7.560 159,635 -0.12(-1.56%)
Jul 31, 2024 7.520 7.810 7.520 7.680 222,614 +0.19(+2.54%)
Jul 30, 2024 7.560 7.640 7.460 7.490 216,320 -0.08(-1.06%)
Jul 29, 2024 7.700 7.740 7.545 7.570 126,099 -0.10(-1.30%)
Jul 26, 2024 7.730 7.768 7.610 7.670 188,822 +0.03(+0.39%)
Jul 25, 2024 7.780 7.830 7.460 7.640 211,050 -0.05(-0.65%)
Jul 24, 2024 7.970 7.980 7.690 7.690 89,590 -0.29(-3.63%)
Jul 23, 2024 7.900 8.010 7.850 7.980 106,601 +0.07(+0.88%)
Jul 22, 2024 7.970 8.000 7.820 7.910 80,028 +0.01(+0.13%)
Jul 19, 2024 7.810 8.160 7.800 7.900 155,757 +0.17(+2.20%)
Jul 18, 2024 8.020 8.070 7.680 7.730 193,999 -0.28(-3.50%)
Jul 17, 2024 8.040 8.120 7.840 8.010 164,544 -0.04(-0.50%)
Jul 16, 2024 8.040 8.060 7.830 8.050 181,819 +0.11(+1.39%)
Jul 15, 2024 8.150 8.290 7.830 7.940 197,884 -0.31(-3.76%)
Jul 12, 2024 8.380 8.450 8.220 8.250 65,381 -0.09(-1.08%)
Jul 11, 2024 8.400 8.490 8.240 8.340 171,929 +0.07(+0.85%)
Jul 10, 2024 7.810 8.290 7.780 8.270 233,595 +0.06(+0.73%)
Jul 09, 2024 8.170 8.320 8.070 8.210 118,744 +0.06(+0.67%)
Jul 08, 2024 8.180 8.200 8.020 8.155 112,669 +0.05(+0.68%)
Jul 05, 2024 8.090 8.140 7.920 8.100 104,149 +0.05(+0.62%)
Jul 03, 2024 7.920 8.210 7.920 8.050 107,712 +0.13(+1.64%)
Jul 02, 2024 7.910 8.030 7.830 7.920 146,212 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.