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 )

9.915 -0.075 (-0.75%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 5, 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 (%)
Nov 30, 2010 7.365 7.530 7.172 7.360 422,173 -0.02(-0.25%)
Nov 29, 2010 7.401 7.507 7.186 7.378 950,341 -0.04(-0.50%)
Nov 26, 2010 7.410 7.576 7.254 7.415 169,618 +0.09(+1.19%)
Nov 24, 2010 7.268 7.328 7.328 7.328 84,907 +0.13(+1.85%)
Nov 23, 2010 7.186 7.218 7.108 7.195 21,322 -0.07(-1.01%)
Nov 22, 2010 7.383 7.470 7.172 7.268 93,396 -0.05(-0.69%)
Nov 19, 2010 7.397 7.475 7.273 7.319 79,535 -0.06(-0.81%)
Nov 18, 2010 7.447 7.663 7.374 7.379 105,136 +0.12(+1.59%)
Nov 17, 2010 7.195 7.305 7.172 7.264 96,453 +0.05(+0.70%)
Nov 16, 2010 7.484 7.484 7.163 7.213 132,308 -0.31(-4.08%)
Nov 15, 2010 7.208 7.604 7.208 7.520 159,889 +0.32(+4.45%)
Nov 12, 2010 7.444 7.444 7.111 7.200 243,442 -0.37(-4.93%)
Nov 11, 2010 7.760 7.769 7.560 7.573 109,053 -0.18(-2.29%)
Nov 10, 2010 7.560 7.751 7.495 7.751 82,680 +0.21(+2.83%)
Nov 09, 2010 7.778 7.991 7.462 7.537 243,325 -0.26(-3.36%)
Nov 08, 2010 7.827 8.240 7.711 7.800 473,611 -0.01(-0.11%)
Nov 05, 2010 7.373 7.867 7.373 7.809 655,867 +0.40(+5.40%)
Nov 04, 2010 6.844 7.440 6.844 7.409 1,125,042 +0.59(+8.68%)
Nov 03, 2010 6.866 6.866 6.693 6.817 460,404 +0.04(+0.52%)
Nov 02, 2010 6.844 7.066 6.737 6.782 678,708 +0.01(+0.13%)
Nov 01, 2010 6.884 6.937 6.670 6.773 389,793 -0.04(-0.59%)
Oct 29, 2010 6.515 6.813 6.439 6.813 224,448 +0.24(+3.72%)
Oct 28, 2010 6.670 6.777 6.555 6.568 273,735 -0.10(-1.47%)
Oct 27, 2010 6.181 6.893 6.150 6.666 1,141,984 +0.29(+4.61%)
Oct 25, 2010 6.439 6.470 6.323 6.372 422,740 +0.02(+0.28%)
Oct 22, 2010 6.319 6.399 6.279 6.355 426,979 +0.00(+0.07%)
Oct 21, 2010 6.306 6.355 6.261 6.350 132,173 +0.02(+0.28%)
Oct 20, 2010 6.283 6.346 6.203 6.332 124,558 +0.08(+1.35%)
Oct 19, 2010 6.279 6.350 6.235 6.248 40,936 -0.11(-1.75%)
Oct 18, 2010 6.350 6.359 6.288 6.359 63,673 +0.00(+0.00%)
Oct 15, 2010 6.346 6.359 6.275 6.359 128,568 +0.07(+1.06%)
Oct 14, 2010 6.355 6.355 6.230 6.292 68,580 -0.05(-0.77%)
Oct 13, 2010 6.270 6.372 6.270 6.341 128,746 +0.12(+1.86%)
Oct 12, 2010 6.426 6.440 6.208 6.226 135,215 -0.21(-3.25%)
Oct 11, 2010 6.292 6.448 6.261 6.435 98,104 +0.11(+1.76%)
Oct 08, 2010 6.323 6.381 6.266 6.323 56,077 +0.04(+0.64%)
Oct 07, 2010 6.337 6.350 6.279 6.283 67,040 -0.05(-0.77%)
Oct 06, 2010 6.510 6.515 6.315 6.332 65,985 -0.20(-3.13%)
Oct 05, 2010 6.359 6.581 6.310 6.537 131,431 +0.19(+2.94%)
Oct 04, 2010 6.355 6.404 6.279 6.350 48,633 -0.04(-0.70%)
Oct 01, 2010 6.395 6.572 6.297 6.395 109,968 -0.18(-2.77%)
Sep 30, 2010 6.532 6.670 6.484 6.577 164,773 +0.09(+1.37%)
Sep 29, 2010 6.510 6.524 6.364 6.488 123,178 -0.08(-1.15%)
Sep 28, 2010 6.448 6.581 6.377 6.564 210,781 +0.13(+2.00%)
Sep 27, 2010 6.306 6.448 6.301 6.435 145,002 +0.13(+2.12%)
Sep 24, 2010 6.030 6.301 6.003 6.301 155,072 +0.26(+4.34%)
Sep 23, 2010 5.945 6.040 5.910 6.039 91,135 +0.02(+0.30%)
Sep 22, 2010 5.843 6.106 5.843 6.021 150,743 +0.14(+2.42%)
Sep 21, 2010 5.825 5.905 5.763 5.879 86,451 -0.02(-0.38%)
Sep 20, 2010 5.705 5.932 5.705 5.901 76,768 +0.16(+2.87%)
Sep 17, 2010 5.736 5.843 5.667 5.736 56,383 -0.02(-0.31%)
Sep 15, 2010 5.821 5.852 5.670 5.754 102,120 -0.12(-1.97%)
Sep 14, 2010 5.857 6.034 5.839 5.870 76,786 +0.01(+0.15%)
Sep 13, 2010 5.910 6.003 5.741 5.861 119,060 -0.05(-0.83%)
Sep 10, 2010 5.892 5.932 5.821 5.910 53,597 +0.02(+0.30%)
Sep 09, 2010 6.083 6.137 5.861 5.892 66,214 -0.06(-1.05%)
Sep 08, 2010 6.034 6.119 5.839 5.954 111,163 -0.04(-0.74%)
Sep 07, 2010 5.972 6.039 5.959 5.999 18,979 +0.01(+0.15%)
Sep 03, 2010 5.937 6.030 5.861 5.990 103,427 +0.11(+1.81%)
Sep 02, 2010 5.790 5.928 5.741 5.883 126,227 +0.08(+1.46%)
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.