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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 28, 2014 10.96 11.08 10.75 11.05 181,341 +0.15(+1.38%)
Nov 26, 2014 10.49 10.90 10.90 10.90 124,083 +0.40(+3.82%)
Nov 25, 2014 10.47 10.58 10.37 10.50 103,870 -0.01(-0.12%)
Nov 24, 2014 10.22 10.65 10.14 10.51 159,093 +0.31(+3.07%)
Nov 21, 2014 9.956 10.24 9.938 10.20 120,260 +0.27(+2.71%)
Nov 20, 2014 9.919 10.12 9.837 9.931 152,231 -0.01(-0.06%)
Nov 19, 2014 10.04 10.05 9.769 9.938 51,040 -0.18(-1.73%)
Nov 18, 2014 10.33 10.38 10.06 10.11 40,232 -0.20(-1.94%)
Nov 17, 2014 9.994 10.45 9.956 10.31 217,695 +0.26(+2.55%)
Nov 14, 2014 9.812 10.08 9.762 10.06 66,537 +0.31(+3.21%)
Nov 13, 2014 9.336 9.831 9.336 9.744 75,485 +0.35(+3.73%)
Nov 12, 2014 9.149 9.393 8.917 9.393 211,897 +0.19(+2.04%)
Nov 11, 2014 9.055 9.311 8.929 9.205 106,459 +0.13(+1.45%)
Nov 10, 2014 9.061 9.099 9.023 9.073 43,504 -0.07(-0.75%)
Nov 07, 2014 9.231 9.231 8.892 9.142 18,061 -0.09(-0.95%)
Nov 06, 2014 9.318 9.318 9.174 9.230 19,688 -0.13(-1.34%)
Nov 05, 2014 9.124 9.405 9.105 9.355 86,023 -0.02(-0.20%)
Nov 04, 2014 9.268 9.424 9.092 9.374 62,433 +0.09(+1.01%)
Nov 03, 2014 9.192 9.493 9.105 9.280 89,345 +0.06(+0.61%)
Oct 31, 2014 9.061 9.355 8.904 9.224 61,094 +0.33(+3.66%)
Oct 30, 2014 8.529 9.080 8.529 8.898 84,399 +0.24(+2.82%)
Oct 29, 2014 8.372 8.710 8.259 8.654 122,496 +0.03(+0.36%)
Oct 28, 2014 8.616 8.767 8.197 8.623 229,642 +0.01(+0.07%)
Oct 27, 2014 8.754 8.760 8.410 8.616 55,000 -0.14(-1.64%)
Oct 24, 2014 8.817 8.836 8.754 8.760 11,903 -0.13(-1.48%)
Oct 23, 2014 8.817 8.923 8.735 8.892 37,498 +0.24(+2.75%)
Oct 22, 2014 8.566 8.798 8.566 8.654 45,527 +0.03(+0.29%)
Oct 21, 2014 8.422 8.688 8.422 8.629 102,587 +0.25(+2.99%)
Oct 20, 2014 8.197 8.460 8.197 8.378 32,141 +0.09(+1.13%)
Oct 17, 2014 8.134 8.485 8.128 8.284 69,130 +0.16(+2.00%)
Oct 16, 2014 7.896 8.191 7.852 8.122 49,668 +0.01(+0.15%)
Oct 15, 2014 7.971 8.140 7.834 8.109 60,259 -0.02(-0.23%)
Oct 14, 2014 8.072 8.247 7.827 8.128 131,375 +0.05(+0.62%)
Oct 13, 2014 8.122 8.322 7.896 8.078 88,867 -0.11(-1.30%)
Oct 10, 2014 8.316 8.322 8.009 8.184 14,350 -0.17(-2.02%)
Oct 09, 2014 8.397 8.422 8.322 8.353 46,324 -0.17(-1.98%)
Oct 08, 2014 8.291 8.573 8.203 8.522 54,500 +0.19(+2.33%)
Oct 07, 2014 8.297 8.491 8.272 8.328 54,861 -0.06(-0.67%)
Oct 06, 2014 8.391 8.723 8.203 8.385 70,114 +0.14(+1.67%)
Oct 03, 2014 8.122 8.366 7.990 8.247 56,516 +0.11(+1.31%)
Oct 02, 2014 8.447 8.447 7.827 8.140 172,974 -0.33(-3.85%)
Oct 01, 2014 8.573 8.604 8.140 8.466 86,213 -0.15(-1.74%)
Sep 30, 2014 8.616 8.773 8.501 8.616 22,969 -0.02(-0.22%)
Sep 29, 2014 8.504 8.785 8.403 8.635 66,926 -0.11(-1.22%)
Sep 26, 2014 8.616 8.773 8.460 8.742 7,823 +0.06(+0.72%)
Sep 25, 2014 8.666 8.804 8.623 8.679 23,012 -0.11(-1.21%)
Sep 24, 2014 8.955 8.992 8.435 8.785 162,150 -0.13(-1.41%)
Sep 23, 2014 9.085 9.085 8.798 8.911 56,008 -0.09(-0.97%)
Sep 22, 2014 9.255 9.255 8.804 8.998 51,779 -0.19(-2.11%)
Sep 19, 2014 9.243 9.374 9.136 9.192 58,265 -0.11(-1.21%)
Sep 18, 2014 9.393 9.449 9.186 9.305 69,603 -0.15(-1.59%)
Sep 17, 2014 9.405 9.549 9.305 9.455 54,477 -0.05(-0.54%)
Sep 16, 2014 9.324 9.612 9.180 9.507 32,518 +0.21(+2.24%)
Sep 15, 2014 9.374 9.543 9.224 9.299 34,369 -0.13(-1.39%)
Sep 12, 2014 9.055 9.518 9.055 9.430 67,129 +0.34(+3.72%)
Sep 11, 2014 8.942 9.424 8.942 9.092 30,147 +0.02(+0.24%)
Sep 10, 2014 8.748 9.249 8.748 9.070 30,468 +0.25(+2.88%)
Sep 09, 2014 8.842 9.005 8.648 8.817 31,522 -0.09(-1.05%)
Sep 08, 2014 9.199 9.205 8.879 8.911 39,433 -0.11(-1.25%)
Sep 05, 2014 8.898 9.305 8.898 9.023 25,171 +0.01(+0.07%)
Sep 04, 2014 9.268 9.706 9.011 9.017 31,391 -0.28(-3.03%)
Sep 03, 2014 8.929 9.393 8.898 9.299 151,184 +0.38(+4.21%)
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.