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 )

9.460 +0.020 (+0.21%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 10, 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, 2003 3.278 3.569 3.256 3.520 234,527 +0.24(+7.38%)
Jul 30, 2003 3.256 3.278 3.239 3.278 33,633 +0.04(+1.22%)
Jul 29, 2003 3.234 3.256 3.212 3.239 59,995 +0.05(+1.52%)
Jul 28, 2003 3.322 3.353 3.124 3.190 131,353 -0.09(-2.68%)
Jul 25, 2003 3.384 3.388 3.261 3.278 163,169 -0.11(-3.25%)
Jul 24, 2003 3.375 3.410 3.371 3.388 39,996 -0.02(-0.52%)
Jul 23, 2003 3.467 3.472 3.393 3.406 92,947 -0.06(-1.78%)
Jul 22, 2003 3.467 3.467 3.437 3.467 3,863 +0.02(+0.51%)
Jul 21, 2003 3.432 3.498 3.419 3.450 56,131 +0.02(+0.51%)
Jul 18, 2003 3.507 3.507 3.415 3.432 44,087 -0.02(-0.51%)
Jul 17, 2003 3.454 3.454 3.362 3.450 180,894 +0.05(+1.42%)
Jul 16, 2003 3.322 3.459 3.300 3.401 93,629 +0.07(+1.98%)
Jul 15, 2003 3.476 3.520 3.151 3.335 212,028 -0.15(-4.41%)
Jul 14, 2003 3.630 3.718 3.454 3.489 115,218 -0.12(-3.29%)
Jul 11, 2003 3.630 3.630 3.520 3.608 144,079 -0.02(-0.61%)
Jul 10, 2003 3.762 3.767 3.630 3.630 54,768 -0.13(-3.51%)
Jul 09, 2003 3.767 3.771 3.762 3.762 23,180 -0.02(-0.47%)
Jul 08, 2003 3.850 3.850 3.780 3.780 11,817 -0.07(-1.83%)
Jul 07, 2003 3.872 3.916 3.828 3.850 103,855 -0.00(-0.11%)
Jul 03, 2003 3.899 3.899 3.855 3.855 3,408 -0.04(-1.13%)
Jul 02, 2003 3.802 3.938 3.758 3.899 208,392 +0.14(+3.75%)
Jul 01, 2003 3.652 3.784 3.652 3.758 166,805 -0.22(-5.64%)
Jun 30, 2003 3.872 3.982 3.776 3.982 229,527 +0.07(+1.91%)
Jun 27, 2003 3.916 3.982 3.894 3.908 53,859 -0.02(-0.56%)
Jun 26, 2003 4.145 4.145 3.837 3.930 222,937 -0.22(-5.20%)
Jun 25, 2003 4.185 4.211 4.136 4.145 87,038 -0.01(-0.21%)
Jun 24, 2003 4.180 4.180 4.136 4.154 63,176 +0.00(+0.11%)
Jun 23, 2003 4.136 4.260 4.114 4.150 31,133 -0.02(-0.53%)
Jun 20, 2003 4.202 4.202 4.141 4.172 31,133 -0.03(-0.73%)
Jun 19, 2003 4.158 4.229 4.158 4.202 41,814 +0.00(+0.10%)
Jun 18, 2003 4.180 4.286 4.180 4.198 23,180 +0.02(+0.42%)
Jun 17, 2003 4.202 4.220 3.969 4.180 66,131 -0.04(-1.04%)
Jun 16, 2003 4.224 4.224 4.176 4.224 22,043 +0.04(+0.84%)
Jun 13, 2003 4.268 4.290 4.158 4.189 67,040 +0.01(+0.21%)
Jun 12, 2003 4.273 4.273 4.172 4.180 60,449 -0.00(-0.11%)
Jun 11, 2003 4.290 4.290 4.180 4.185 82,493 -0.06(-1.45%)
Jun 10, 2003 4.308 4.308 4.224 4.246 70,903 -0.04(-0.92%)
Jun 09, 2003 4.422 4.444 4.268 4.286 123,626 -0.14(-3.08%)
Jun 06, 2003 4.400 4.484 4.387 4.422 136,125 +0.15(+3.61%)
Jun 05, 2003 4.242 4.282 4.229 4.268 228,163 +0.04(+0.94%)
Jun 04, 2003 4.172 4.255 4.136 4.229 291,340 +0.11(+2.67%)
Jun 03, 2003 3.996 4.158 3.996 4.119 243,617 +0.14(+3.43%)
Jun 02, 2003 3.916 4.057 3.916 3.982 194,757 +0.11(+2.72%)
May 30, 2003 3.908 3.908 3.872 3.877 84,311 -0.02(-0.45%)
May 29, 2003 3.903 3.960 3.894 3.894 237,708 -0.01(-0.23%)
May 28, 2003 3.740 3.908 3.740 3.903 316,566 +0.03(+0.80%)
May 27, 2003 3.753 3.974 3.753 3.872 289,068 +0.20(+5.39%)
May 23, 2003 3.560 3.740 3.560 3.674 237,026 +0.13(+3.60%)
May 22, 2003 3.551 3.586 3.520 3.547 126,126 -0.07(-1.95%)
May 21, 2003 3.542 3.643 3.533 3.617 49,996 +0.03(+0.86%)
May 20, 2003 3.705 3.762 3.498 3.586 376,106 -0.19(-5.01%)
May 19, 2003 4.004 4.048 3.696 3.776 124,308 -0.22(-5.51%)
May 16, 2003 4.132 4.136 3.894 3.996 185,440 -0.14(-3.30%)
May 15, 2003 4.114 4.132 3.784 4.132 75,221 -0.01(-0.32%)
May 14, 2003 4.255 4.255 4.092 4.145 476,780 -0.04(-0.84%)
May 13, 2003 4.136 4.180 4.114 4.180 58,404 +0.02(+0.53%)
May 12, 2003 4.136 4.158 4.097 4.158 118,172 +0.00(+0.00%)
May 09, 2003 4.158 4.233 4.119 4.158 30,224 -0.04(-1.05%)
May 08, 2003 4.202 4.220 4.114 4.202 38,860 -0.04(-1.04%)
May 07, 2003 4.374 4.400 4.246 4.246 526,322 -0.13(-2.92%)
May 06, 2003 4.374 4.378 4.321 4.374 33,633 +0.02(+0.40%)
May 05, 2003 4.290 4.400 4.290 4.356 71,812 +0.07(+1.54%)
May 02, 2003 4.290 4.317 4.290 4.290 325,201 +0.00(+0.10%)
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.