Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Jan 31, 2019 9.630 10.14 9.630 10.14 106,518 +0.39(+3.97%)
Jan 30, 2019 9.584 9.748 9.282 9.748 80,950 +0.23(+2.41%)
Jan 29, 2019 9.177 9.584 8.941 9.518 45,771 +0.44(+4.84%)
Jan 28, 2019 8.974 9.223 8.941 9.079 21,391 -0.01(-0.07%)
Jan 25, 2019 9.197 9.223 8.954 9.085 30,772 +0.04(+0.44%)
Jan 24, 2019 8.750 9.046 8.731 9.046 25,231 +0.32(+3.61%)
Jan 23, 2019 9.157 9.157 8.731 8.731 15,900 -0.41(-4.52%)
Jan 22, 2019 8.967 9.276 8.652 9.144 46,403 +0.18(+2.05%)
Jan 18, 2019 9.190 9.348 8.960 8.960 139,692 -0.24(-2.64%)
Jan 17, 2019 9.046 9.203 8.987 9.203 30,249 +0.08(+0.86%)
Jan 16, 2019 9.190 9.446 9.098 9.125 94,538 -0.45(-4.73%)
Jan 15, 2019 9.203 9.584 8.911 9.577 46,624 +0.39(+4.21%)
Jan 14, 2019 9.171 9.243 8.816 9.190 34,105 +0.36(+4.09%)
Jan 11, 2019 8.567 9.046 8.567 8.829 33,666 +0.09(+1.05%)
Jan 10, 2019 9.013 9.052 8.737 8.737 17,366 -0.31(-3.41%)
Jan 09, 2019 8.685 9.190 8.685 9.046 38,547 +0.50(+5.84%)
Jan 08, 2019 8.809 8.816 8.540 8.547 34,187 -0.16(-1.81%)
Jan 07, 2019 8.484 8.954 8.484 8.704 41,261 +0.14(+1.69%)
Jan 04, 2019 8.291 8.560 8.291 8.560 46,615 +0.22(+2.60%)
Jan 03, 2019 8.586 8.632 8.317 8.343 95,717 -0.28(-3.20%)
Jan 02, 2019 8.540 8.882 8.448 8.619 98,858 +0.05(+0.54%)
Dec 31, 2018 8.324 9.000 8.068 8.573 41,892 +0.24(+2.83%)
Dec 28, 2018 8.153 8.507 7.969 8.337 42,349 +0.10(+1.20%)
Dec 27, 2018 8.127 8.238 7.838 8.238 270,323 +0.07(+0.80%)
Dec 26, 2018 8.297 8.297 7.700 8.173 100,746 -0.16(-1.97%)
Dec 24, 2018 8.337 8.435 8.232 8.337 8,378 +0.00(+0.00%)
Dec 21, 2018 8.370 8.534 8.265 8.337 70,379 -0.03(-0.39%)
Dec 20, 2018 8.219 8.475 8.133 8.370 112,133 +0.18(+2.16%)
Dec 19, 2018 8.199 8.619 8.074 8.192 160,171 -0.03(-0.40%)
Dec 18, 2018 8.206 8.514 8.199 8.225 73,298 -0.04(-0.48%)
Dec 17, 2018 8.311 8.534 8.173 8.265 151,727 -0.11(-1.33%)
Dec 14, 2018 8.534 8.665 8.284 8.376 54,231 -0.18(-2.15%)
Dec 13, 2018 8.376 8.632 8.376 8.560 73,944 +0.19(+2.27%)
Dec 12, 2018 8.534 8.626 8.219 8.370 75,562 -0.14(-1.62%)
Dec 11, 2018 8.613 8.613 8.206 8.507 42,058 -0.06(-0.69%)
Dec 10, 2018 8.829 8.959 8.402 8.567 27,469 -0.21(-2.39%)
Dec 07, 2018 8.908 9.072 8.711 8.777 150,203 -0.09(-1.04%)
Dec 06, 2018 8.599 9.115 8.284 8.869 62,846 +0.12(+1.35%)
Dec 04, 2018 9.558 9.755 8.731 8.750 45,244 -0.80(-8.38%)
Dec 03, 2018 9.105 9.617 9.105 9.551 80,686 +0.53(+5.90%)
Nov 30, 2018 8.947 9.144 8.908 9.019 28,943 +0.12(+1.40%)
Nov 29, 2018 8.750 8.954 8.698 8.895 70,772 +0.10(+1.12%)
Nov 28, 2018 8.658 8.855 8.622 8.796 55,825 +0.12(+1.36%)
Nov 27, 2018 8.704 8.823 8.416 8.678 49,986 -0.04(-0.45%)
Nov 26, 2018 8.711 8.735 8.225 8.718 98,986 -0.01(-0.15%)
Nov 23, 2018 8.481 8.731 8.350 8.731 11,120 +0.20(+2.39%)
Nov 21, 2018 8.527 8.527 8.527 0 +0.20(+2.44%)
Nov 20, 2018 8.468 8.613 8.271 8.324 23,673 -0.33(-3.79%)
Nov 19, 2018 8.645 8.655 8.396 8.652 14,811 -0.10(-1.13%)
Nov 16, 2018 8.809 8.823 8.567 8.750 24,221 -0.01(-0.15%)
Nov 15, 2018 8.586 8.777 8.468 8.763 31,125 +0.12(+1.44%)
Nov 14, 2018 8.573 8.796 8.324 8.639 41,185 +0.11(+1.23%)
Nov 13, 2018 8.665 8.731 8.311 8.534 48,857 -0.18(-2.03%)
Nov 12, 2018 8.553 8.803 8.507 8.711 97,119 +0.07(+0.76%)
Nov 09, 2018 8.855 9.190 8.527 8.645 48,747 -0.38(-4.22%)
Nov 08, 2018 8.836 9.170 8.540 9.026 110,675 -0.16(-1.79%)
Nov 07, 2018 9.381 9.757 9.098 9.190 55,650 -0.27(-2.85%)
Nov 06, 2018 9.151 9.551 9.065 9.459 46,634 +0.27(+2.93%)
Nov 05, 2018 9.098 9.394 8.895 9.190 75,785 +0.10(+1.08%)
Nov 02, 2018 8.947 9.282 8.888 9.092 113,490 +0.15(+1.69%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.