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 )

9.965 -0.025 (-0.25%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
Jul 31, 2007 8.268 8.704 8.048 8.075 609,270 -0.26(-3.17%)
Jul 30, 2007 7.943 8.422 7.943 8.339 363,835 +0.34(+4.29%)
Jul 27, 2007 7.991 8.123 7.877 7.995 391,560 -0.08(-0.98%)
Jul 26, 2007 8.273 8.273 7.934 8.075 499,279 -0.24(-2.86%)
Jul 25, 2007 8.493 8.594 8.281 8.312 549,275 -0.18(-2.12%)
Jul 24, 2007 8.660 8.686 8.444 8.493 428,830 -0.29(-3.35%)
Jul 23, 2007 8.889 8.906 8.633 8.787 459,509 -0.07(-0.79%)
Jul 20, 2007 8.752 8.955 8.691 8.858 647,449 +0.09(+1.05%)
Jul 19, 2007 8.629 8.801 8.629 8.765 67,721 +0.10(+1.17%)
Jul 18, 2007 8.836 8.836 8.589 8.664 256,570 -0.14(-1.55%)
Jul 17, 2007 9.184 9.184 8.796 8.801 599,725 -0.13(-1.48%)
Jul 16, 2007 9.091 9.109 8.884 8.933 467,917 -0.24(-2.59%)
Jul 13, 2007 9.113 9.219 9.082 9.170 271,569 +0.04(+0.48%)
Jul 12, 2007 8.999 9.170 8.999 9.126 225,664 +0.16(+1.82%)
Jul 11, 2007 8.801 9.065 8.757 8.963 211,119 +0.00(+0.05%)
Jul 10, 2007 8.840 9.104 8.748 8.959 544,957 +0.11(+1.24%)
Jul 09, 2007 8.449 8.933 8.405 8.849 710,853 +0.42(+5.01%)
Jul 06, 2007 8.251 8.515 8.229 8.427 581,772 +0.16(+1.92%)
Jul 05, 2007 8.347 8.383 8.237 8.268 194,984 -0.04(-0.42%)
Jul 03, 2007 8.273 8.378 8.246 8.303 148,624 +0.10(+1.23%)
Jul 02, 2007 8.233 8.295 8.048 8.202 345,427 +0.06(+0.76%)
Jun 29, 2007 8.339 8.339 8.123 8.141 368,152 -0.07(-0.86%)
Jun 28, 2007 8.449 8.497 8.193 8.211 324,520 -0.20(-2.35%)
Jun 27, 2007 8.075 8.422 7.934 8.409 319,747 +0.11(+1.38%)
Jun 26, 2007 8.422 8.422 8.141 8.295 953,107 -0.16(-1.87%)
Jun 25, 2007 8.730 8.730 8.405 8.453 199,075 -0.23(-2.68%)
Jun 22, 2007 8.607 8.765 8.501 8.686 451,101 +0.08(+0.92%)
Jun 21, 2007 8.519 8.721 8.444 8.607 537,912 +0.02(+0.20%)
Jun 20, 2007 8.739 8.796 8.528 8.589 183,621 -0.15(-1.66%)
Jun 19, 2007 8.713 8.801 8.699 8.735 363,835 +0.02(+0.25%)
Jun 18, 2007 8.757 8.761 8.647 8.713 242,481 +0.04(+0.51%)
Jun 15, 2007 8.576 8.757 8.554 8.669 755,849 +0.10(+1.18%)
Jun 14, 2007 8.660 8.713 8.506 8.567 748,123 -0.14(-1.57%)
Jun 13, 2007 8.757 8.862 8.638 8.704 885,612 -0.05(-0.55%)
Jun 12, 2007 8.805 8.946 8.752 8.752 115,900 -0.09(-1.04%)
Jun 11, 2007 8.814 8.999 8.638 8.845 370,880 +0.09(+1.00%)
Jun 08, 2007 8.554 9.025 8.519 8.757 504,733 +0.20(+2.37%)
Jun 07, 2007 9.126 9.162 8.374 8.554 709,717 -0.54(-5.95%)
Jun 06, 2007 9.135 9.236 8.889 9.096 306,566 -0.07(-0.77%)
Jun 05, 2007 9.153 9.258 9.109 9.166 214,755 -0.10(-1.09%)
Jun 04, 2007 9.153 9.285 9.122 9.267 95,447 -0.04(-0.38%)
Jun 01, 2007 9.404 9.448 9.280 9.302 116,809 -0.09(-0.98%)
May 31, 2007 9.153 9.395 9.153 9.395 320,656 +0.15(+1.67%)
May 30, 2007 9.263 9.302 9.087 9.241 649,040 -0.16(-1.69%)
May 29, 2007 9.267 9.527 9.091 9.399 501,433 +0.06(+0.66%)
May 25, 2007 9.272 9.346 9.223 9.338 671,879 +0.07(+0.71%)
May 24, 2007 9.496 9.496 9.197 9.272 388,605 -0.20(-2.09%)
May 23, 2007 9.373 9.632 9.338 9.470 557,456 +0.10(+1.03%)
May 22, 2007 9.461 9.549 9.368 9.373 423,603 -0.05(-0.56%)
May 21, 2007 9.184 9.632 9.043 9.426 2,529,120 +0.29(+3.18%)
May 18, 2007 9.144 9.179 9.060 9.135 86,356 +0.03(+0.34%)
May 17, 2007 9.144 9.153 9.016 9.104 200,666 +0.02(+0.19%)
May 16, 2007 9.065 9.109 8.977 9.087 278,160 +0.15(+1.67%)
May 15, 2007 8.977 9.188 8.889 8.937 659,039 +0.11(+1.30%)
May 14, 2007 8.911 8.919 8.801 8.823 257,934 -0.02(-0.20%)
May 11, 2007 8.713 8.924 8.669 8.840 722,216 +0.12(+1.36%)
May 10, 2007 8.999 9.030 8.625 8.721 339,064 -0.31(-3.41%)
May 09, 2007 8.994 9.074 8.994 9.030 296,567 +0.04(+0.39%)
May 08, 2007 8.889 9.025 8.889 8.994 494,279 -0.00(-0.05%)
May 07, 2007 8.933 9.241 8.924 8.999 636,768 -0.04(-0.44%)
May 04, 2007 9.214 9.214 9.025 9.038 273,614 -0.09(-1.01%)
May 03, 2007 9.241 9.241 9.065 9.131 549,729 -0.11(-1.14%)
May 02, 2007 9.021 9.302 8.999 9.236 289,295 +0.19(+2.14%)
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.