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 )

9.400 +0.010 (+0.11%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jul 22, 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 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%)
Jul 01, 2024 9.110 9.200 8.320 8.430 218,526 -0.53(-5.92%)
Jun 28, 2024 9.230 9.330 8.890 8.960 87,762 -0.27(-2.93%)
Jun 27, 2024 8.970 9.300 8.940 9.230 153,429 +0.32(+3.59%)
Jun 26, 2024 9.080 9.120 8.820 8.910 111,937 -0.26(-2.84%)
Jun 25, 2024 9.120 9.390 9.100 9.170 114,132 +0.12(+1.33%)
Jun 24, 2024 8.980 9.169 8.810 9.050 165,474 +0.13(+1.46%)
Jun 21, 2024 9.170 9.470 8.760 8.920 294,639 -0.32(-3.46%)
Jun 20, 2024 9.650 9.700 9.120 9.240 253,123 -0.51(-5.23%)
Jun 18, 2024 9.470 9.760 9.470 9.750 63,478 +0.25(+2.63%)
Jun 17, 2024 10.00 10.00 9.470 9.500 88,915 -0.39(-3.94%)
Jun 14, 2024 9.880 10.14 9.694 9.890 173,025 -0.13(-1.30%)
Jun 13, 2024 10.07 10.21 9.688 10.02 220,150 +0.50(+5.25%)
Jun 12, 2024 9.610 9.787 9.460 9.520 102,993 +0.13(+1.38%)
Jun 11, 2024 9.690 9.795 9.330 9.390 53,919 -0.28(-2.90%)
Jun 10, 2024 9.400 9.784 9.260 9.670 161,337 +0.23(+2.44%)
Jun 07, 2024 9.570 9.710 9.400 9.440 74,555 -0.21(-2.18%)
Jun 06, 2024 9.940 9.990 9.500 9.650 66,826 -0.20(-2.03%)
Jun 05, 2024 10.09 10.20 9.650 9.850 204,240 -0.14(-1.40%)
Jun 04, 2024 10.74 10.80 9.920 9.990 127,358 -0.72(-6.72%)
Jun 03, 2024 10.88 11.09 10.65 10.71 126,172 -0.18(-1.65%)
May 31, 2024 10.91 10.96 10.46 10.89 305,423 +0.05(+0.44%)
May 30, 2024 10.56 10.90 10.47 10.84 159,708 +0.42(+3.98%)
May 29, 2024 10.25 10.43 10.12 10.43 81,705 +0.16(+1.56%)
May 28, 2024 9.843 10.30 9.720 10.27 156,026 +0.56(+5.73%)
May 24, 2024 9.484 9.899 9.338 9.710 97,334 +0.22(+2.29%)
May 23, 2024 10.14 10.17 9.456 9.493 176,922 -0.55(-5.45%)
May 22, 2024 10.40 10.56 9.984 10.04 118,696 -0.42(-3.97%)
May 21, 2024 10.57 10.71 10.30 10.46 122,125 -0.09(-0.89%)
May 20, 2024 10.40 10.65 10.38 10.55 129,156 -0.01(-0.09%)
May 17, 2024 10.54 10.87 10.54 10.56 110,265 -0.05(-0.44%)
May 16, 2024 10.90 11.01 10.48 10.61 161,885 -0.18(-1.66%)
May 15, 2024 10.35 10.93 10.35 10.79 219,874 +0.47(+4.57%)
May 14, 2024 10.12 10.47 10.12 10.31 112,954 +0.24(+2.34%)
May 13, 2024 10.53 10.77 10.05 10.08 129,108 -0.41(-3.87%)
May 10, 2024 10.57 10.80 10.25 10.48 322,070 +0.01(+0.09%)
May 09, 2024 10.45 10.57 10.00 10.47 258,283 -0.07(-0.63%)
May 08, 2024 10.03 10.59 9.748 10.54 317,566 +0.45(+4.49%)
May 07, 2024 10.14 10.17 9.814 10.09 284,491 +0.10(+1.04%)
May 06, 2024 9.437 10.02 9.399 9.984 220,380 +0.70(+7.52%)
May 03, 2024 9.040 9.333 9.040 9.286 223,211 +0.33(+3.69%)
May 02, 2024 8.984 9.040 8.889 8.955 125,851 +0.03(+0.32%)
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.