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 )

12.03 +0.45 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 19, 2024 11.84 12.03 11.62 12.03 197,464 +0.45(+3.89%)
Sep 18, 2024 12.09 12.09 11.35 11.58 292,683 -0.31(-2.61%)
Sep 17, 2024 12.15 12.15 11.82 11.89 103,366 -0.24(-1.98%)
Sep 16, 2024 12.10 12.45 12.05 12.13 198,359 +0.08(+0.66%)
Sep 13, 2024 12.01 12.07 11.69 12.05 111,448 +0.18(+1.52%)
Sep 12, 2024 12.00 12.08 11.67 11.87 119,534 -0.01(-0.08%)
Sep 11, 2024 11.87 12.14 11.71 11.88 203,690 +0.00(+0.00%)
Sep 10, 2024 12.29 12.30 11.57 11.88 251,331 -0.27(-2.22%)
Sep 09, 2024 11.88 12.35 11.74 12.15 228,421 +0.42(+3.58%)
Sep 06, 2024 11.81 11.95 11.23 11.73 376,181 -0.10(-0.85%)
Sep 05, 2024 11.45 12.00 11.30 11.83 443,222 +0.49(+4.32%)
Sep 04, 2024 10.17 11.36 9.990 11.34 362,204 +1.23(+12.17%)
Sep 03, 2024 9.840 10.44 9.810 10.11 213,125 +0.06(+0.60%)
Aug 30, 2024 10.00 10.63 9.935 10.05 334,575 +0.01(+0.10%)
Aug 29, 2024 9.830 10.10 9.590 10.04 154,587 +0.34(+3.51%)
Aug 28, 2024 9.770 9.830 9.566 9.700 98,166 -0.09(-0.92%)
Aug 27, 2024 9.690 9.815 9.340 9.790 253,870 +0.00(+0.00%)
Aug 26, 2024 9.940 10.00 9.772 9.790 58,186 -0.10(-1.01%)
Aug 23, 2024 9.870 10.10 9.610 9.890 86,005 +0.10(+1.02%)
Aug 22, 2024 10.14 10.20 9.772 9.790 77,931 -0.38(-3.74%)
Aug 21, 2024 10.52 10.52 10.08 10.17 89,291 -0.35(-3.33%)
Aug 20, 2024 10.75 10.96 10.27 10.52 121,459 -0.22(-2.05%)
Aug 19, 2024 10.63 10.77 10.53 10.74 91,980 +0.06(+0.56%)
Aug 16, 2024 10.88 10.88 10.65 10.68 113,853 -0.16(-1.48%)
Aug 15, 2024 10.48 11.06 10.48 10.84 381,406 +0.60(+5.86%)
Aug 14, 2024 10.02 10.33 9.960 10.24 103,361 +0.17(+1.69%)
Aug 13, 2024 9.900 10.07 9.730 10.07 126,426 +0.21(+2.13%)
Aug 12, 2024 9.720 9.930 9.625 9.860 87,904 +0.14(+1.44%)
Aug 09, 2024 9.370 9.750 9.225 9.720 102,674 +0.38(+4.07%)
Aug 08, 2024 9.040 9.410 9.040 9.340 89,379 +0.33(+3.66%)
Aug 07, 2024 9.150 9.400 9.000 9.010 121,674 -0.16(-1.74%)
Aug 06, 2024 8.870 9.390 8.800 9.170 110,750 +0.26(+2.92%)
Aug 05, 2024 8.420 9.020 8.216 8.910 214,052 -0.13(-1.44%)
Aug 02, 2024 9.140 9.210 8.850 9.040 116,776 -0.40(-4.24%)
Aug 01, 2024 9.600 9.750 9.300 9.440 100,492 -0.18(-1.87%)
Jul 31, 2024 9.280 9.760 9.110 9.620 114,721 +0.50(+5.48%)
Jul 30, 2024 9.120 9.260 8.960 9.120 187,719 +0.04(+0.44%)
Jul 29, 2024 9.530 9.530 8.870 9.080 155,781 -0.38(-4.02%)
Jul 26, 2024 9.380 9.500 9.145 9.460 82,090 +0.18(+1.94%)
Jul 25, 2024 9.360 9.460 9.100 9.280 121,204 -0.08(-0.85%)
Jul 24, 2024 9.560 9.710 9.330 9.360 170,706 -0.32(-3.31%)
Jul 23, 2024 9.250 9.793 9.230 9.680 150,772 +0.30(+3.20%)
Jul 22, 2024 9.340 9.520 9.250 9.380 155,268 -0.01(-0.11%)
Jul 19, 2024 9.210 9.580 9.130 9.390 110,685 +0.21(+2.29%)
Jul 18, 2024 9.620 9.670 9.100 9.180 187,190 -0.38(-3.97%)
Jul 17, 2024 9.500 9.710 9.450 9.560 153,910 +0.04(+0.42%)
Jul 16, 2024 9.500 9.680 9.015 9.520 153,306 +0.11(+1.17%)
Jul 15, 2024 9.400 9.600 9.230 9.410 146,610 -0.02(-0.21%)
Jul 12, 2024 9.350 9.560 9.305 9.430 229,459 +0.13(+1.40%)
Jul 11, 2024 9.350 9.459 9.190 9.300 125,885 +0.11(+1.20%)
Jul 10, 2024 8.820 9.190 8.820 9.190 124,266 +0.50(+5.75%)
Jul 09, 2024 8.640 8.840 8.540 8.690 91,638 +0.10(+1.16%)
Jul 08, 2024 8.690 8.690 8.450 8.590 89,195 -0.01(-0.12%)
Jul 05, 2024 8.750 8.750 8.540 8.600 85,615 -0.04(-0.46%)
Jul 03, 2024 8.450 8.800 8.450 8.640 104,200 +0.19(+2.25%)
Jul 02, 2024 8.400 8.555 8.210 8.450 98,060 +0.02(+0.24%)
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.