Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

9.535 +0.095 (+1.01%)
Streaming Delayed Price Updated: 11:43 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 (%)
Oct 31, 2023 5.090 5.302 4.980 5.031 101,632 -0.15(-2.94%)
Oct 30, 2023 5.217 5.429 5.005 5.183 325,454 -0.14(-2.70%)
Oct 27, 2023 5.513 5.657 5.302 5.327 33,922 -0.25(-4.55%)
Oct 26, 2023 5.496 5.742 5.496 5.581 75,466 -0.02(-0.30%)
Oct 25, 2023 5.488 5.776 5.488 5.598 129,359 +0.11(+2.01%)
Oct 24, 2023 5.369 5.679 5.337 5.488 176,594 +0.07(+1.25%)
Oct 23, 2023 5.886 5.928 5.403 5.420 257,865 -0.64(-10.49%)
Oct 20, 2023 6.021 6.157 5.971 6.055 72,640 +0.05(+0.85%)
Oct 19, 2023 6.157 6.216 5.790 6.004 109,991 -0.13(-2.07%)
Oct 18, 2023 5.886 6.275 5.810 6.132 179,833 +0.15(+2.55%)
Oct 17, 2023 5.530 6.030 5.454 5.979 103,378 +0.45(+8.12%)
Oct 16, 2023 5.437 5.708 5.429 5.530 85,254 +0.09(+1.71%)
Oct 13, 2023 5.615 5.774 5.395 5.437 30,424 -0.15(-2.73%)
Oct 12, 2023 5.877 5.911 5.501 5.590 104,343 -0.21(-3.65%)
Oct 11, 2023 5.530 5.911 5.441 5.801 177,521 +0.30(+5.38%)
Oct 10, 2023 5.598 5.771 5.454 5.505 46,238 -0.17(-2.99%)
Oct 09, 2023 5.691 5.759 5.590 5.674 52,877 -0.07(-1.18%)
Oct 06, 2023 5.522 5.861 5.319 5.742 77,706 +0.19(+3.35%)
Oct 05, 2023 5.412 5.611 5.234 5.556 44,882 +0.22(+4.13%)
Oct 04, 2023 5.098 5.475 5.090 5.335 64,209 +0.24(+4.65%)
Oct 03, 2023 5.361 5.369 5.098 5.098 27,467 +0.22(+4.51%)
Oct 02, 2023 4.887 5.073 4.853 4.878 101,973 -0.08(-1.71%)
Sep 29, 2023 5.166 5.251 4.937 4.963 53,874 -0.23(-4.40%)
Sep 28, 2023 5.115 5.207 5.039 5.191 70,869 +0.16(+3.20%)
Sep 27, 2023 5.081 5.159 5.005 5.031 48,636 -0.05(-1.00%)
Sep 26, 2023 5.166 5.259 5.056 5.081 128,305 -0.09(-1.80%)
Sep 25, 2023 5.200 5.217 5.183 5.175 40,794 -0.02(-0.33%)
Sep 22, 2023 5.344 5.403 5.191 5.191 49,932 -0.08(-1.45%)
Sep 21, 2023 5.429 5.469 5.208 5.268 71,195 -0.18(-3.27%)
Sep 20, 2023 5.573 5.635 5.437 5.446 100,341 -0.13(-2.28%)
Sep 19, 2023 5.691 5.810 5.420 5.573 42,668 -0.08(-1.35%)
Sep 18, 2023 5.581 5.793 5.492 5.649 99,429 +0.00(+0.00%)
Sep 15, 2023 5.759 5.759 5.564 5.649 118,259 -0.12(-2.06%)
Sep 14, 2023 5.793 5.903 5.666 5.767 136,966 -0.03(-0.44%)
Sep 13, 2023 5.717 5.835 5.590 5.793 65,130 +0.06(+1.03%)
Sep 12, 2023 5.581 5.733 5.475 5.733 111,434 +0.22(+3.99%)
Sep 11, 2023 5.369 5.581 5.225 5.513 188,810 +0.16(+3.01%)
Sep 08, 2023 5.403 5.700 5.259 5.352 125,488 -0.06(-1.10%)
Sep 07, 2023 5.767 5.950 5.403 5.412 163,504 -0.28(-4.91%)
Sep 06, 2023 5.759 5.898 5.598 5.691 125,725 -0.10(-1.75%)
Sep 05, 2023 6.072 6.081 5.733 5.793 104,899 -0.31(-5.13%)
Sep 01, 2023 6.098 6.182 6.038 6.106 41,221 +0.01(+0.14%)
Aug 31, 2023 6.072 6.118 5.937 6.098 189,364 +0.00(+0.00%)
Aug 30, 2023 6.165 6.284 6.072 6.098 26,795 -0.08(-1.37%)
Aug 29, 2023 6.309 6.352 6.157 6.182 44,295 -0.08(-1.35%)
Aug 28, 2023 6.072 6.309 5.954 6.267 102,564 +0.22(+3.64%)
Aug 25, 2023 6.098 6.132 5.962 6.047 48,537 -0.01(-0.14%)
Aug 24, 2023 6.259 6.436 6.038 6.055 135,223 -0.21(-3.38%)
Aug 23, 2023 6.123 6.308 5.969 6.267 182,850 +0.13(+2.07%)
Aug 22, 2023 5.920 6.259 5.920 6.140 113,313 +0.18(+2.98%)
Aug 21, 2023 6.021 6.165 5.869 5.962 45,087 -0.08(-1.40%)
Aug 18, 2023 5.928 6.174 5.928 6.047 122,571 +0.07(+1.13%)
Aug 17, 2023 5.877 6.089 5.793 5.979 262,926 +0.09(+1.58%)
Aug 16, 2023 5.793 5.988 5.759 5.886 204,214 +0.10(+1.76%)
Aug 15, 2023 5.793 6.089 5.759 5.784 195,850 -0.11(-1.87%)
Aug 14, 2023 6.174 6.453 5.539 5.894 558,716 -0.36(-5.82%)
Aug 11, 2023 6.292 6.453 6.225 6.259 93,656 -0.05(-0.81%)
Aug 10, 2023 6.309 6.360 6.271 6.309 68,770 +0.01(+0.13%)
Aug 09, 2023 6.411 6.479 6.233 6.301 161,363 +0.00(+0.00%)
Aug 08, 2023 5.954 6.381 5.971 6.301 157,771 +0.16(+2.62%)
Aug 07, 2023 6.233 6.267 6.066 6.140 81,230 -0.04(-0.68%)
Aug 04, 2023 6.013 6.229 5.971 6.182 184,034 +0.16(+2.67%)
Aug 03, 2023 6.132 6.250 6.021 6.021 106,062 -0.18(-2.87%)
Aug 02, 2023 6.225 6.292 6.101 6.199 102,691 -0.11(-1.75%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.