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 )

9.700 -0.290 (-2.90%)
Streaming Delayed Price Updated: 10:09 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 (%)
Dec 31, 2010 7.287 7.347 7.265 7.306 37,804 +0.02(+0.25%)
Dec 30, 2010 7.192 7.287 7.192 7.287 75,247 +0.11(+1.58%)
Dec 29, 2010 7.183 7.201 7.110 7.174 109,014 +0.06(+0.83%)
Dec 28, 2010 7.142 7.147 7.088 7.115 53,646 -0.04(-0.51%)
Dec 27, 2010 7.101 7.165 7.079 7.151 108,732 -0.01(-0.13%)
Dec 23, 2010 7.315 7.328 7.051 7.160 126,257 -0.21(-2.83%)
Dec 22, 2010 7.192 7.374 7.142 7.369 106,629 +0.18(+2.46%)
Dec 21, 2010 7.083 7.301 7.056 7.192 170,540 +0.23(+3.33%)
Dec 20, 2010 7.156 7.247 6.843 6.961 346,513 -0.19(-2.60%)
Dec 17, 2010 7.160 7.188 7.106 7.147 34,949 -0.02(-0.32%)
Dec 16, 2010 7.119 7.260 7.119 7.169 135,071 +0.01(+0.19%)
Dec 15, 2010 7.169 7.247 7.070 7.156 571,153 -0.07(-1.00%)
Dec 14, 2010 7.165 7.315 7.093 7.228 486,630 +0.06(+0.89%)
Dec 13, 2010 7.215 7.265 7.156 7.165 126,724 -0.10(-1.37%)
Dec 10, 2010 7.278 7.310 7.151 7.265 104,867 +0.02(+0.25%)
Dec 09, 2010 7.315 7.352 7.174 7.247 131,274 -0.02(-0.25%)
Dec 08, 2010 7.369 7.369 7.183 7.265 52,633 -0.13(-1.72%)
Dec 07, 2010 7.356 7.410 7.306 7.392 84,847 +0.01(+0.12%)
Dec 06, 2010 7.455 7.469 7.287 7.383 161,279 -0.07(-0.97%)
Dec 03, 2010 7.451 7.465 7.378 7.455 83,385 +0.00(+0.06%)
Dec 02, 2010 7.201 7.505 7.201 7.451 363,368 +0.18(+2.43%)
Dec 01, 2010 7.428 7.428 7.160 7.274 174,831 -0.01(-0.12%)
Nov 30, 2010 7.287 7.451 7.097 7.283 426,638 -0.02(-0.25%)
Nov 29, 2010 7.324 7.428 7.110 7.301 960,393 -0.04(-0.50%)
Nov 26, 2010 7.333 7.496 7.179 7.337 171,413 +0.09(+1.19%)
Nov 24, 2010 7.192 7.251 7.251 7.251 85,805 +0.13(+1.85%)
Nov 23, 2010 7.110 7.142 7.033 7.119 21,548 -0.07(-1.01%)
Nov 22, 2010 7.306 7.392 7.097 7.192 94,384 -0.05(-0.69%)
Nov 19, 2010 7.319 7.396 7.197 7.242 80,376 -0.06(-0.81%)
Nov 18, 2010 7.369 7.583 7.297 7.302 106,248 +0.11(+1.59%)
Nov 17, 2010 7.119 7.228 7.097 7.188 97,474 +0.05(+0.70%)
Nov 16, 2010 7.406 7.406 7.088 7.138 133,707 -0.30(-4.08%)
Nov 15, 2010 7.133 7.525 7.133 7.441 161,580 +0.32(+4.45%)
Nov 12, 2010 7.366 7.366 7.036 7.124 246,017 -0.37(-4.93%)
Nov 11, 2010 7.679 7.687 7.481 7.494 110,207 -0.18(-2.29%)
Nov 10, 2010 7.481 7.670 7.417 7.670 83,554 +0.21(+2.83%)
Nov 09, 2010 7.696 7.907 7.384 7.459 245,898 -0.26(-3.36%)
Nov 08, 2010 7.745 8.154 7.630 7.718 478,621 -0.01(-0.11%)
Nov 05, 2010 7.296 7.784 7.296 7.727 662,804 +0.40(+5.40%)
Nov 04, 2010 6.772 7.362 6.772 7.331 1,136,942 +0.59(+8.68%)
Nov 03, 2010 6.794 6.794 6.623 6.746 465,274 +0.04(+0.52%)
Nov 02, 2010 6.772 6.992 6.667 6.711 685,887 +0.01(+0.13%)
Nov 01, 2010 6.812 6.865 6.601 6.702 393,916 -0.04(-0.59%)
Oct 29, 2010 6.447 6.741 6.372 6.741 226,823 +0.24(+3.72%)
Oct 28, 2010 6.601 6.706 6.486 6.499 276,630 -0.10(-1.47%)
Oct 27, 2010 6.116 6.821 6.086 6.596 1,154,064 +0.29(+4.61%)
Oct 25, 2010 6.372 6.402 6.257 6.306 427,211 +0.02(+0.28%)
Oct 22, 2010 6.253 6.332 6.213 6.288 431,495 +0.00(+0.07%)
Oct 21, 2010 6.240 6.288 6.196 6.284 133,571 +0.02(+0.28%)
Oct 20, 2010 6.218 6.279 6.138 6.266 125,876 +0.08(+1.35%)
Oct 19, 2010 6.213 6.284 6.169 6.182 41,369 -0.11(-1.75%)
Oct 18, 2010 6.284 6.292 6.222 6.292 64,347 +0.00(+0.00%)
Oct 15, 2010 6.279 6.292 6.209 6.292 129,928 +0.07(+1.06%)
Oct 14, 2010 6.288 6.288 6.165 6.226 69,305 -0.05(-0.77%)
Oct 13, 2010 6.204 6.306 6.204 6.275 130,107 +0.11(+1.86%)
Oct 12, 2010 6.359 6.373 6.143 6.160 136,646 -0.21(-3.25%)
Oct 11, 2010 6.226 6.380 6.196 6.367 99,142 +0.11(+1.76%)
Oct 08, 2010 6.257 6.314 6.200 6.257 56,670 +0.04(+0.64%)
Oct 07, 2010 6.270 6.284 6.213 6.218 67,749 -0.05(-0.77%)
Oct 06, 2010 6.442 6.447 6.248 6.266 66,683 -0.20(-3.13%)
Oct 05, 2010 6.292 6.513 6.244 6.469 132,821 +0.18(+2.94%)
Oct 04, 2010 6.288 6.337 6.213 6.284 49,148 -0.04(-0.70%)
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.