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 Propiedades ADR (NQ: IRCP )

2.498 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 27, 2022 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 (%)
Mar 31, 2020 5.341 5.525 5.341 5.341 3,589 -0.33(-5.84%)
Mar 30, 2020 5.547 5.673 5.157 5.673 2,437 +0.12(+2.10%)
Mar 27, 2020 5.157 5.673 5.157 5.556 3,665 +0.50(+9.94%)
Mar 26, 2020 5.054 5.054 5.054 103 +0.00(+0.00%)
Mar 25, 2020 4.840 5.422 4.840 5.054 5,726 +0.20(+4.02%)
Mar 24, 2020 4.796 5.135 4.796 4.858 4,772 -0.28(-5.52%)
Mar 23, 2020 5.142 5.142 5.142 5.142 253 +0.07(+1.31%)
Mar 20, 2020 5.157 5.341 5.076 5.076 13,438 -0.08(-1.54%)
Mar 19, 2020 5.525 5.673 4.935 5.155 25,914 -0.37(-6.69%)
Mar 18, 2020 6.483 6.483 5.525 5.525 15,451 -1.55(-21.87%)
Mar 17, 2020 6.991 7.348 6.940 7.072 6,515 +0.21(+3.00%)
Mar 16, 2020 6.520 6.866 6.365 6.866 9,901 -0.07(-0.96%)
Mar 13, 2020 6.263 6.932 6.263 6.932 2,986 +0.45(+6.93%)
Mar 12, 2020 7.396 7.890 6.166 6.483 8,607 -1.66(-20.43%)
Mar 11, 2020 8.148 8.148 8.148 76 +0.00(+0.00%)
Mar 10, 2020 8.221 8.229 8.131 8.148 5,125 -0.03(-0.41%)
Mar 09, 2020 8.104 8.181 8.104 8.181 901 -0.96(-10.51%)
Mar 06, 2020 8.840 9.187 8.572 9.142 1,357 +0.34(+3.85%)
Mar 05, 2020 9.547 9.547 8.803 8.803 8,145 -0.63(-6.64%)
Mar 04, 2020 9.827 9.827 9.248 9.430 4,820 +0.22(+2.40%)
Mar 03, 2020 8.988 9.509 8.980 9.209 6,234 +0.43(+4.88%)
Mar 02, 2020 8.823 8.823 8.781 8.781 327 +0.05(+0.58%)
Feb 28, 2020 8.914 8.988 8.730 8.730 5,836 -0.78(-8.21%)
Feb 27, 2020 9.461 9.511 9.346 9.511 2,971 +0.30(+3.28%)
Feb 26, 2020 8.958 9.584 8.958 9.209 1,554 +0.18(+2.04%)
Feb 25, 2020 9.024 9.024 9.024 9.024 237 -0.01(-0.08%)
Feb 24, 2020 9.105 9.577 8.730 9.032 4,138 -0.02(-0.24%)
Feb 21, 2020 9.054 9.054 9.054 55 +0.00(+0.00%)
Feb 20, 2020 9.257 9.293 9.032 9.054 1,327 -0.30(-3.23%)
Feb 19, 2020 9.209 9.356 9.209 9.356 2,481 -0.11(-1.17%)
Feb 18, 2020 9.516 9.516 9.393 9.466 1,761 +0.26(+2.80%)
Feb 14, 2020 9.209 9.209 9.209 100 +0.00(+0.00%)
Feb 13, 2020 9.209 9.209 9.209 9.209 226 -0.26(-2.72%)
Feb 12, 2020 9.577 9.577 9.466 9.466 3,002 +0.04(+0.39%)
Feb 11, 2020 9.606 9.606 9.430 9.430 1,508 -0.37(-3.76%)
Feb 10, 2020 9.798 9.798 9.798 96 +0.00(+0.00%)
Feb 07, 2020 9.341 9.798 9.209 9.798 1,221 +0.66(+7.26%)
Feb 06, 2020 9.135 9.135 9.135 249 +0.00(+0.00%)
Feb 05, 2020 9.135 9.135 9.135 9.135 1,273 +0.00(+0.00%)
Feb 04, 2020 9.400 9.430 8.965 9.135 11,388 -0.26(-2.75%)
Feb 03, 2020 9.393 9.653 9.245 9.393 14,517 -0.46(-4.71%)
Jan 31, 2020 9.857 9.857 9.857 745 +0.00(+0.00%)
Jan 30, 2020 9.857 9.857 9.857 200 +0.00(+0.00%)
Jan 29, 2020 9.857 9.857 9.857 9.857 221 +0.19(+1.98%)
Jan 28, 2020 9.665 9.665 9.665 483 +0.00(+0.00%)
Jan 27, 2020 9.820 9.945 9.614 9.665 12,186 -0.22(-2.24%)
Jan 24, 2020 10.24 10.85 9.879 9.886 5,565 -0.14(-1.40%)
Jan 23, 2020 10.00 10.36 10.00 10.03 7,514 +0.19(+1.95%)
Jan 22, 2020 9.857 9.857 9.835 9.835 1,193 -0.08(-0.82%)
Jan 21, 2020 10.01 10.01 9.820 9.916 5,509 -0.12(-1.18%)
Jan 17, 2020 10.35 10.37 10.02 10.03 2,171 -0.35(-3.34%)
Jan 16, 2020 10.38 10.38 10.38 10.38 1,187 -0.01(-0.07%)
Jan 15, 2020 10.39 10.39 10.39 10.39 2,417 -0.07(-0.67%)
Jan 14, 2020 10.51 10.65 10.35 10.46 18,800 +0.21(+2.02%)
Jan 13, 2020 11.25 11.25 10.25 10.25 766 -0.31(-2.97%)
Jan 10, 2020 10.56 10.56 10.56 574 +0.00(+0.00%)
Jan 09, 2020 11.05 11.05 10.56 10.56 6,632 -0.38(-3.51%)
Jan 08, 2020 11.09 11.13 10.76 10.95 11,307 -0.30(-2.71%)
Jan 07, 2020 11.31 11.31 11.12 11.25 2,307 -0.22(-1.96%)
Jan 06, 2020 11.14 11.57 11.14 11.48 7,495 -0.61(-5.06%)
Jan 03, 2020 12.09 12.09 12.09 848 +0.00(+0.00%)
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.