Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

10.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2005 5.061 5.203 5.061 5.145 192,044 +0.09(+1.76%)
Oct 28, 2005 4.985 5.078 4.909 5.056 52,396 +0.10(+1.97%)
Oct 27, 2005 4.976 5.056 4.914 4.958 57,343 -0.01(-0.27%)
Oct 26, 2005 5.025 5.114 4.958 4.972 108,615 -0.08(-1.67%)
Oct 25, 2005 5.109 5.132 5.038 5.056 214,082 -0.08(-1.47%)
Oct 24, 2005 5.181 5.265 4.902 5.132 71,510 -0.02(-0.35%)
Oct 21, 2005 5.029 5.172 4.998 5.149 28,109 +0.08(+1.49%)
Oct 20, 2005 5.154 5.247 5.047 5.074 45,200 -0.12(-2.40%)
Oct 19, 2005 5.061 5.203 4.981 5.198 47,224 +0.11(+2.10%)
Oct 18, 2005 5.065 5.278 4.981 5.092 105,916 +0.02(+0.35%)
Oct 17, 2005 5.136 5.221 5.074 5.074 82,529 -0.11(-2.06%)
Oct 14, 2005 5.025 5.221 5.003 5.181 112,438 +0.11(+2.19%)
Oct 13, 2005 5.336 5.341 5.047 5.069 830,692 -0.30(-5.55%)
Oct 12, 2005 5.363 5.439 5.359 5.367 100,069 +0.01(+0.17%)
Oct 11, 2005 5.367 5.425 5.345 5.359 222,852 -0.01(-0.17%)
Oct 10, 2005 5.225 5.416 5.203 5.367 268,052 +0.15(+2.81%)
Oct 07, 2005 5.198 5.247 5.181 5.221 408,825 +0.07(+1.29%)
Oct 06, 2005 5.443 5.465 5.154 5.154 315,951 -0.29(-5.31%)
Oct 05, 2005 5.452 5.470 5.345 5.443 266,928 -0.01(-0.16%)
Oct 04, 2005 5.492 5.514 5.443 5.452 146,394 -0.01(-0.16%)
Oct 03, 2005 5.403 5.461 5.345 5.461 44,975 +0.10(+1.91%)
Sep 30, 2005 5.287 5.381 5.287 5.359 31,032 +0.03(+0.50%)
Sep 29, 2005 5.367 5.367 5.247 5.332 147,069 -0.04(-0.66%)
Sep 28, 2005 5.310 5.447 5.310 5.367 212,058 +0.06(+1.17%)
Sep 27, 2005 5.345 5.381 5.305 5.305 105,017 -0.04(-0.75%)
Sep 26, 2005 5.456 5.487 5.336 5.345 173,154 -0.08(-1.48%)
Sep 23, 2005 5.425 5.483 5.381 5.425 128,854 +0.03(+0.58%)
Sep 22, 2005 5.421 5.492 5.394 5.394 306,956 -0.02(-0.41%)
Sep 21, 2005 5.559 5.581 5.403 5.416 444,805 -0.06(-1.06%)
Sep 20, 2005 5.536 5.559 5.470 5.474 49,922 -0.06(-1.12%)
Sep 19, 2005 5.603 5.670 5.403 5.536 320,448 -0.03(-0.56%)
Sep 16, 2005 5.474 5.648 5.470 5.568 487,981 +0.11(+2.04%)
Sep 15, 2005 5.425 5.474 5.341 5.456 162,360 +0.08(+1.40%)
Sep 14, 2005 5.354 5.381 5.314 5.381 134,700 +0.07(+1.26%)
Sep 13, 2005 5.367 5.425 5.270 5.314 229,373 -0.08(-1.48%)
Sep 12, 2005 5.381 5.470 5.336 5.394 383,638 +0.03(+0.58%)
Sep 09, 2005 5.390 5.447 5.336 5.363 735,345 -0.01(-0.25%)
Sep 08, 2005 5.425 5.425 5.332 5.376 75,108 -0.05(-0.90%)
Sep 07, 2005 5.359 5.425 5.256 5.425 880,840 +0.03(+0.49%)
Sep 06, 2005 5.403 5.412 5.359 5.399 16,415 +0.04(+0.75%)
Sep 02, 2005 5.381 5.385 5.332 5.359 61,616 -0.02(-0.41%)
Sep 01, 2005 5.399 5.447 5.381 5.381 98,720 -0.02(-0.41%)
Aug 31, 2005 5.390 5.403 5.336 5.403 132,901 +0.02(+0.33%)
Aug 30, 2005 5.576 5.576 5.332 5.385 115,361 -0.17(-3.12%)
Aug 29, 2005 5.381 5.559 5.336 5.559 69,037 +0.18(+3.31%)
Aug 26, 2005 5.425 5.434 5.345 5.381 38,678 -0.04(-0.66%)
Aug 25, 2005 5.323 5.421 5.292 5.416 172,704 +0.12(+2.35%)
Aug 24, 2005 5.359 5.359 5.247 5.292 96,471 -0.07(-1.24%)
Aug 23, 2005 5.283 5.376 5.256 5.359 50,147 +0.08(+1.43%)
Aug 22, 2005 5.381 5.465 5.256 5.283 293,688 -0.13(-2.38%)
Aug 19, 2005 5.456 5.479 5.336 5.412 38,228 -0.05(-0.98%)
Aug 18, 2005 5.470 5.492 5.399 5.465 173,379 +0.00(+0.00%)
Aug 17, 2005 5.443 5.514 5.443 5.465 76,233 +0.02(+0.41%)
Aug 16, 2005 5.452 5.550 5.443 5.443 163,709 -0.00(-0.08%)
Aug 15, 2005 5.350 5.523 5.350 5.447 186,872 +0.10(+1.83%)
Aug 12, 2005 5.287 5.376 5.203 5.350 59,592 +0.08(+1.60%)
Aug 11, 2005 5.261 5.376 5.261 5.265 169,106 +0.01(+0.17%)
Aug 10, 2005 5.207 5.318 5.203 5.256 58,242 +0.00(+0.08%)
Aug 09, 2005 5.181 5.314 5.154 5.252 43,176 +0.09(+1.72%)
Aug 08, 2005 5.359 5.425 4.958 5.163 174,054 -0.24(-4.44%)
Aug 05, 2005 5.247 5.416 5.247 5.403 41,602 -0.01(-0.25%)
Aug 04, 2005 5.496 5.536 5.292 5.416 57,343 -0.10(-1.85%)
Aug 03, 2005 5.514 5.750 5.514 5.519 299,760 -0.04(-0.72%)
Aug 02, 2005 5.470 5.643 5.470 5.559 104,342 +0.13(+2.46%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.