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 )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2010 5.725 5.725 5.377 5.593 190,919 -0.12(-2.08%)
Apr 29, 2010 5.531 5.751 5.500 5.712 456,818 +0.17(+3.02%)
Apr 28, 2010 5.646 5.646 5.355 5.544 342,384 -0.02(-0.40%)
Apr 27, 2010 5.949 6.134 5.522 5.566 271,333 -0.26(-4.38%)
Apr 26, 2010 5.672 5.940 5.672 5.822 605,766 +0.11(+2.00%)
Apr 23, 2010 5.610 5.795 5.610 5.707 104,237 +0.11(+2.05%)
Apr 22, 2010 5.584 5.606 5.553 5.593 342,368 +0.01(+0.16%)
Apr 21, 2010 5.483 5.632 5.478 5.584 207,551 +0.08(+1.44%)
Apr 20, 2010 5.395 5.549 5.373 5.505 306,594 +0.25(+4.77%)
Apr 19, 2010 5.153 5.254 5.100 5.254 276,564 +0.17(+3.38%)
Apr 16, 2010 5.192 5.192 4.906 5.082 390,117 -0.11(-2.04%)
Apr 15, 2010 5.254 5.254 5.166 5.188 74,571 +0.03(+0.51%)
Apr 14, 2010 5.188 5.223 5.065 5.162 121,665 -0.11(-2.17%)
Apr 13, 2010 5.192 5.280 5.192 5.276 91,779 +0.06(+1.18%)
Apr 12, 2010 5.289 5.289 5.192 5.214 40,517 -0.03(-0.59%)
Apr 09, 2010 5.188 5.333 5.148 5.245 151,249 +0.06(+1.19%)
Apr 08, 2010 5.140 5.184 5.113 5.184 88,868 -0.00(-0.08%)
Apr 07, 2010 5.223 5.250 5.175 5.188 269,478 -0.02(-0.34%)
Apr 06, 2010 5.069 5.258 5.069 5.206 73,766 +0.11(+2.16%)
Apr 05, 2010 5.008 5.162 5.008 5.096 167,050 +0.04(+0.87%)
Apr 01, 2010 4.752 5.052 5.052 5.052 102,946 +0.29(+6.00%)
Mar 31, 2010 4.752 4.779 4.673 4.766 43,828 +0.02(+0.37%)
Mar 30, 2010 4.691 4.783 4.686 4.748 56,954 +0.04(+0.84%)
Mar 29, 2010 4.704 4.717 4.686 4.708 18,082 +0.04(+0.94%)
Mar 26, 2010 4.708 4.722 4.664 4.664 130,662 +0.00(+0.00%)
Mar 25, 2010 4.532 4.752 4.532 4.664 384,694 +0.13(+2.96%)
Mar 24, 2010 4.510 4.550 4.484 4.530 29,884 +0.01(+0.15%)
Mar 23, 2010 4.480 4.550 4.480 4.524 83,357 +0.01(+0.29%)
Mar 22, 2010 4.480 4.528 4.440 4.510 63,335 -0.01(-0.29%)
Mar 19, 2010 4.576 4.585 4.488 4.524 75,412 -0.02(-0.48%)
Mar 18, 2010 4.493 4.568 4.466 4.546 82,386 -0.01(-0.29%)
Mar 17, 2010 4.537 4.651 4.510 4.559 256,084 +0.06(+1.27%)
Mar 16, 2010 4.356 4.510 4.339 4.502 179,988 +0.17(+3.92%)
Mar 15, 2010 4.312 4.343 4.312 4.332 61,347 -0.01(-0.16%)
Mar 12, 2010 4.246 4.356 4.246 4.339 85,827 +0.07(+1.75%)
Mar 11, 2010 4.246 4.334 4.216 4.264 28,179 -0.03(-0.62%)
Mar 10, 2010 4.211 4.312 4.211 4.290 31,588 +0.04(+1.04%)
Mar 09, 2010 4.207 4.290 4.207 4.246 226,768 +0.00(+0.10%)
Mar 08, 2010 4.246 4.268 4.180 4.242 76,271 +0.03(+0.63%)
Mar 05, 2010 4.224 4.290 4.185 4.216 81,573 -0.00(-0.10%)
Mar 04, 2010 4.189 4.233 4.161 4.220 53,970 -0.00(-0.11%)
Mar 03, 2010 4.277 4.277 4.167 4.224 30,297 -0.06(-1.33%)
Mar 02, 2010 4.295 4.312 4.273 4.282 41,769 +0.00(+0.10%)
Mar 01, 2010 4.246 4.343 4.180 4.277 60,699 +0.12(+2.86%)
Feb 26, 2010 4.079 4.158 4.079 4.158 118,599 +0.09(+2.22%)
Feb 25, 2010 4.079 4.097 4.048 4.068 45,760 -0.06(-1.54%)
Feb 24, 2010 4.106 4.136 3.859 4.132 33,967 -0.01(-0.21%)
Feb 23, 2010 4.176 4.176 4.111 4.141 74,835 -0.07(-1.57%)
Feb 22, 2010 4.224 4.229 4.185 4.207 67,721 -0.03(-0.62%)
Feb 19, 2010 4.228 4.233 4.180 4.233 11,803 +0.01(+0.31%)
Feb 18, 2010 4.189 4.286 4.185 4.220 23,861 -0.01(-0.21%)
Feb 17, 2010 4.132 4.268 4.114 4.229 63,408 +0.11(+2.67%)
Feb 16, 2010 4.106 4.136 3.996 4.119 153,769 +0.02(+0.54%)
Feb 12, 2010 4.136 4.097 4.097 4.097 35,451 +0.02(+0.43%)
Feb 11, 2010 4.035 4.136 4.035 4.079 28,197 +0.00(+0.11%)
Feb 10, 2010 4.132 4.132 4.000 4.075 438,829 +0.00(+0.11%)
Feb 09, 2010 4.057 4.109 3.987 4.070 52,264 +0.06(+1.54%)
Feb 08, 2010 3.987 4.013 3.982 4.009 12,271 -0.02(-0.55%)
Feb 05, 2010 3.996 4.031 3.934 4.031 93,247 -0.00(-0.11%)
Feb 04, 2010 4.077 4.088 3.982 4.035 72,430 -0.06(-1.40%)
Feb 03, 2010 4.106 4.114 4.062 4.092 26,945 -0.03(-0.64%)
Feb 02, 2010 4.136 4.136 4.026 4.119 35,315 +0.03(+0.65%)
Feb 01, 2010 4.136 4.136 4.048 4.092 60,599 -0.00(-0.11%)
Jan 29, 2010 4.251 4.251 4.053 4.097 124,469 -0.06(-1.48%)
Jan 28, 2010 4.136 4.158 4.048 4.158 81,329 +0.11(+2.72%)
Jan 27, 2010 3.991 4.057 3.991 4.048 24,773 -0.00(-0.11%)
Jan 26, 2010 4.035 4.154 3.965 4.053 288,809 +0.00(+0.00%)
Jan 25, 2010 4.004 4.114 3.956 4.053 616,710 +0.07(+1.77%)
Jan 22, 2010 4.154 4.154 3.947 3.982 57,240 -0.19(-4.64%)
Jan 21, 2010 4.317 4.396 4.092 4.176 45,055 -0.11(-2.47%)
Jan 20, 2010 4.110 4.356 4.088 4.282 52,175 +0.09(+2.21%)
Jan 19, 2010 4.070 4.326 3.969 4.189 112,566 +0.10(+2.48%)
Jan 15, 2010 4.141 4.088 4.088 4.088 53,177 -0.00(-0.11%)
Jan 14, 2010 4.040 4.167 4.026 4.092 79,191 +0.04(+0.98%)
Jan 13, 2010 4.092 4.339 4.026 4.053 54,195 -0.08(-2.02%)
Jan 12, 2010 4.224 4.224 4.004 4.136 43,455 -0.15(-3.59%)
Jan 11, 2010 4.444 4.498 4.290 4.290 38,294 -0.07(-1.52%)
Jan 08, 2010 4.383 4.383 4.340 4.356 53,970 -0.03(-0.70%)
Jan 07, 2010 4.255 4.400 4.220 4.387 40,905 +0.01(+0.20%)
Jan 06, 2010 4.466 4.484 4.356 4.378 68,215 -0.08(-1.78%)
Jan 05, 2010 4.770 4.770 4.277 4.458 275,687 +0.19(+4.43%)
Jan 04, 2010 4.189 4.321 4.189 4.268 85,175 +0.10(+2.43%)
Dec 31, 2009 4.246 4.167 4.167 4.167 34,315 -0.12(-2.87%)
Dec 30, 2009 4.334 4.334 4.230 4.290 13,828 +0.01(+0.21%)
Dec 29, 2009 4.427 4.427 4.282 4.282 16,450 -0.06(-1.32%)
Dec 28, 2009 4.268 4.400 4.268 4.339 22,934 +0.05(+1.13%)
Dec 24, 2009 4.321 4.321 4.290 4.290 1,136 -0.04(-1.02%)
Dec 23, 2009 4.361 4.400 4.334 4.334 73,682 -0.01(-0.20%)
Dec 22, 2009 4.154 4.493 4.154 4.343 244,346 +0.24(+5.90%)
Dec 21, 2009 4.031 4.224 3.934 4.101 438,313 +0.19(+4.95%)
Dec 18, 2009 3.864 3.942 3.837 3.908 30,727 +0.04(+1.14%)
Dec 17, 2009 3.947 3.952 3.864 3.864 83,257 -0.02(-0.57%)
Dec 16, 2009 3.952 3.952 3.864 3.885 35,538 -0.01(-0.23%)
Dec 15, 2009 3.841 3.916 3.841 3.894 48,289 +0.00(+0.00%)
Dec 14, 2009 3.885 3.894 3.833 3.894 89,040 +0.07(+1.72%)
Dec 11, 2009 3.806 3.846 3.782 3.828 34,770 -0.02(-0.57%)
Dec 10, 2009 3.771 3.850 3.740 3.850 91,129 +0.15(+3.92%)
Dec 09, 2009 3.740 3.740 3.679 3.705 112,286 -0.04(-0.94%)
Dec 08, 2009 3.736 3.780 3.701 3.740 24,559 +0.00(+0.00%)
Dec 07, 2009 3.776 3.776 3.714 3.740 24,543 -0.02(-0.58%)
Dec 04, 2009 3.753 3.828 3.714 3.762 43,185 +0.07(+1.79%)
Dec 03, 2009 3.824 3.837 3.674 3.696 94,992 -0.07(-1.98%)
Dec 02, 2009 3.784 3.797 3.740 3.771 52,723 +0.02(+0.59%)
Dec 01, 2009 3.630 3.802 3.630 3.749 76,530 +0.13(+3.52%)
Nov 30, 2009 3.511 3.630 3.511 3.621 38,065 +0.09(+2.49%)
Nov 27, 2009 3.463 3.569 3.459 3.533 68,385 -0.07(-1.83%)
Nov 25, 2009 3.538 3.599 3.520 3.599 61,136 +0.11(+3.02%)
Nov 24, 2009 3.516 3.542 3.476 3.494 200,061 -0.02(-0.50%)
Nov 23, 2009 3.520 3.542 3.481 3.511 246,512 +0.00(+0.13%)
Nov 20, 2009 3.520 3.520 3.225 3.507 80,961 -0.01(-0.38%)
Nov 19, 2009 3.525 3.573 3.511 3.520 99,235 -0.04(-1.23%)
Nov 18, 2009 3.525 3.749 3.507 3.564 129,562 +0.04(+1.12%)
Nov 17, 2009 3.476 3.525 3.432 3.525 777,316 +0.04(+1.14%)
Nov 16, 2009 3.599 3.635 3.441 3.485 402,484 -0.05(-1.49%)
Nov 13, 2009 3.577 3.599 3.509 3.538 117,993 +0.08(+2.42%)
Nov 12, 2009 3.749 3.784 3.454 3.454 31,997 -0.36(-9.35%)
Nov 11, 2009 3.872 3.890 3.806 3.811 38,769 -0.04(-1.03%)
Nov 10, 2009 3.846 3.850 3.745 3.850 29,245 +0.04(+1.16%)
Nov 09, 2009 3.938 3.938 3.608 3.806 58,156 -0.07(-1.70%)
Nov 06, 2009 3.815 3.908 3.740 3.872 27,704 +0.11(+2.83%)
Nov 05, 2009 3.877 3.877 3.766 3.766 37,647 -0.04(-1.06%)
Nov 04, 2009 3.674 3.868 3.674 3.806 61,467 +0.17(+4.66%)
Nov 03, 2009 3.683 3.705 3.595 3.637 20,505 -0.05(-1.49%)
Nov 02, 2009 3.841 3.841 3.661 3.692 112,027 -0.11(-2.89%)
Oct 30, 2009 3.841 3.841 3.758 3.802 51,589 -0.03(-0.69%)
Oct 29, 2009 3.696 3.850 3.696 3.828 120,213 +0.15(+3.94%)
Oct 28, 2009 3.943 3.969 3.652 3.683 89,797 -0.26(-6.58%)
Oct 27, 2009 4.044 4.044 3.938 3.943 79,259 -0.06(-1.43%)
Oct 26, 2009 4.216 4.216 4.000 4.000 102,844 -0.14(-3.30%)
Oct 23, 2009 4.141 4.158 4.114 4.136 122,365 +0.02(+0.53%)
Oct 22, 2009 4.070 4.259 3.965 4.114 141,638 +0.11(+2.86%)
Oct 21, 2009 3.952 4.035 3.925 4.000 205,929 +0.11(+2.71%)
Oct 20, 2009 3.864 3.894 3.833 3.894 170,034 +0.08(+2.08%)
Oct 19, 2009 3.608 3.868 3.599 3.815 174,827 +0.15(+3.96%)
Oct 16, 2009 3.736 3.740 3.652 3.670 69,174 -0.02(-0.48%)
Oct 15, 2009 3.674 3.740 3.613 3.687 144,275 +0.04(+0.96%)
Oct 14, 2009 3.608 3.709 3.584 3.652 269,535 +0.04(+1.22%)
Oct 13, 2009 3.547 3.630 3.547 3.608 101,714 +0.00(+0.00%)
Oct 12, 2009 3.608 3.657 3.577 3.608 116,465 -0.01(-0.24%)
Oct 09, 2009 3.643 3.846 3.547 3.617 147,388 -0.00(-0.12%)
Oct 08, 2009 3.604 3.740 3.586 3.621 80,984 +0.05(+1.48%)
Oct 07, 2009 3.503 3.608 3.503 3.569 193,609 +0.01(+0.37%)
Oct 06, 2009 3.577 3.586 3.441 3.555 47,889 +0.07(+1.89%)
Oct 05, 2009 3.463 3.525 3.397 3.489 45,932 +0.03(+0.76%)
Oct 02, 2009 3.564 3.564 3.432 3.463 89,554 -0.13(-3.55%)
Oct 01, 2009 3.696 3.868 3.569 3.591 172,279 -0.06(-1.69%)
Sep 30, 2009 3.626 3.705 3.538 3.652 153,635 +0.16(+4.67%)
Sep 29, 2009 3.036 3.535 3.001 3.489 54,023 +0.20(+6.02%)
Sep 28, 2009 3.080 3.291 3.080 3.291 37,526 +0.16(+5.06%)
Sep 25, 2009 3.071 3.208 2.843 3.133 70,233 +0.00(+0.00%)
Sep 24, 2009 3.247 3.247 3.133 3.133 134,705 +0.00(+0.00%)
Sep 23, 2009 3.146 3.195 3.093 3.133 6,817 -0.04(-1.25%)
Sep 22, 2009 3.027 3.208 3.027 3.173 68,306 +0.05(+1.69%)
Sep 21, 2009 3.124 3.124 3.036 3.120 44,314 -0.11(-3.54%)
Sep 18, 2009 3.102 3.234 3.058 3.234 263,836 +0.19(+6.21%)
Sep 17, 2009 3.164 3.203 3.036 3.045 29,486 -0.15(-4.68%)
Sep 16, 2009 3.045 3.234 3.036 3.195 146,833 +0.11(+3.57%)
Sep 15, 2009 3.098 3.168 3.049 3.085 37,462 +0.05(+1.59%)
Sep 14, 2009 2.970 3.076 2.948 3.036 15,489 +0.00(+0.00%)
Sep 11, 2009 2.970 3.102 2.627 3.036 119,256 +0.07(+2.37%)
Sep 10, 2009 2.909 2.966 2.787 2.966 76,123 +0.11(+3.85%)
Sep 09, 2009 2.900 2.900 2.843 2.856 97,108 -0.00(-0.15%)
Sep 08, 2009 2.794 2.860 2.772 2.860 51,423 +0.19(+7.08%)
Sep 04, 2009 2.807 2.825 2.579 2.671 123,347 -0.10(-3.50%)
Sep 03, 2009 2.711 2.838 2.697 2.768 21,416 +0.12(+4.49%)
Sep 02, 2009 2.579 2.693 2.579 2.649 28,356 +0.00(+0.17%)
Sep 01, 2009 2.741 2.746 2.640 2.645 158,214 -0.09(-3.38%)
Aug 31, 2009 2.931 2.931 2.728 2.737 112,559 -0.12(-4.31%)
Aug 28, 2009 2.733 2.873 2.733 2.860 106,503 +0.18(+6.71%)
Aug 27, 2009 2.860 2.882 2.574 2.680 373,393 -0.19(-6.72%)
Aug 26, 2009 2.970 2.988 2.865 2.873 32,888 -0.13(-4.39%)
Aug 25, 2009 3.111 3.138 2.992 3.005 42,269 -0.06(-2.01%)
Aug 24, 2009 2.825 3.111 2.825 3.067 269,856 +0.18(+6.41%)
Aug 21, 2009 2.772 2.922 2.772 2.882 86,256 +0.07(+2.66%)
Aug 20, 2009 2.728 2.838 2.728 2.807 44,123 +0.10(+3.57%)
Aug 19, 2009 2.772 2.777 2.706 2.711 121,465 -0.09(-3.30%)
Aug 18, 2009 2.680 2.803 2.680 2.803 27,181 +0.09(+3.41%)
Aug 17, 2009 2.794 2.794 2.693 2.711 44,078 -0.10(-3.45%)
Aug 14, 2009 2.865 2.865 2.772 2.807 41,976 -0.04(-1.39%)
Aug 13, 2009 2.975 2.975 2.838 2.847 115,197 -0.08(-2.77%)
Aug 12, 2009 3.041 3.080 2.926 2.928 170,988 -0.10(-3.14%)
Aug 11, 2009 2.913 3.036 2.913 3.023 173,006 +0.03(+0.88%)
Aug 10, 2009 2.759 3.014 2.759 2.997 256,627 +0.18(+6.41%)
Aug 07, 2009 2.860 2.887 2.751 2.816 271,228 +0.04(+1.59%)
Aug 06, 2009 2.719 2.816 2.706 2.772 89,265 +0.01(+0.48%)
Aug 05, 2009 2.592 2.794 2.592 2.759 394,335 +0.16(+6.27%)
Aug 04, 2009 2.535 2.640 2.530 2.596 258,775 +0.04(+1.72%)
Aug 03, 2009 2.539 2.574 2.508 2.552 56,541 +0.00(+0.00%)
Jul 31, 2009 2.526 2.557 2.513 2.552 26,929 +0.04(+1.40%)
Jul 30, 2009 2.433 2.535 2.429 2.517 1,389,011 +0.09(+3.62%)
Jul 29, 2009 2.447 2.464 2.389 2.429 44,341 -0.00(-0.18%)
Jul 28, 2009 2.363 2.530 2.363 2.433 542,384 +0.15(+6.35%)
Jul 27, 2009 2.288 2.306 2.262 2.288 25,379 +0.00(+0.00%)
Jul 24, 2009 2.231 2.337 2.222 2.288 19,852 +0.01(+0.58%)
Jul 23, 2009 2.196 2.284 2.187 2.275 549,111 +0.09(+4.23%)
Jul 22, 2009 2.121 2.293 2.121 2.183 228,382 +0.07(+3.33%)
Jul 21, 2009 2.147 2.156 2.112 2.112 24,770 -0.04(-2.04%)
Jul 20, 2009 2.178 2.178 2.108 2.156 118,692 -0.02(-0.81%)
Jul 17, 2009 2.121 2.174 2.112 2.174 51,018 +0.01(+0.61%)
Jul 16, 2009 2.161 2.179 2.134 2.161 42,798 -0.04(-1.80%)
Jul 15, 2009 2.112 2.240 2.112 2.200 83,129 +0.09(+4.17%)
Jul 14, 2009 2.051 2.143 2.051 2.112 119,267 -0.02(-1.03%)
Jul 13, 2009 2.090 2.134 2.090 2.134 290,204 +0.02(+1.04%)
Jul 10, 2009 2.051 2.112 2.002 2.112 47,862 +0.02(+1.05%)
Jul 09, 2009 2.134 2.147 2.068 2.090 125,115 -0.04(-2.06%)
Jul 08, 2009 2.222 2.244 2.129 2.134 110,266 -0.10(-4.53%)
Jul 07, 2009 2.240 2.266 2.218 2.235 112,445 -0.00(-0.20%)
Jul 06, 2009 2.218 2.253 2.218 2.240 124,560 -0.00(-0.20%)
Jul 02, 2009 2.209 2.403 2.200 2.244 126,094 -0.06(-2.49%)
Jul 01, 2009 2.130 2.398 2.130 2.301 404,020 +0.19(+9.19%)
Jun 30, 2009 2.108 2.147 2.059 2.108 240,756 +0.03(+1.38%)
Jun 29, 2009 2.055 2.090 2.055 2.079 32,615 +0.02(+0.96%)
Jun 26, 2009 2.095 2.095 2.051 2.059 14,544 -0.01(-0.64%)
Jun 25, 2009 2.064 2.152 2.064 2.073 37,831 -0.01(-0.63%)
Jun 24, 2009 2.024 2.099 2.002 2.086 185,276 +0.08(+4.18%)
Jun 23, 2009 2.002 2.024 2.002 2.002 58,329 -0.01(-0.44%)
Jun 22, 2009 2.029 2.068 1.998 2.011 94,424 -0.02(-0.87%)
Jun 19, 2009 2.086 2.103 2.029 2.029 92,413 -0.04(-1.71%)
Jun 18, 2009 2.095 2.121 2.064 2.064 75,812 -0.05(-2.29%)
Jun 17, 2009 2.147 2.152 2.073 2.112 113,218 -0.04(-1.64%)
Jun 16, 2009 2.139 2.187 2.095 2.147 270,087 +0.01(+0.62%)
Jun 15, 2009 2.147 2.183 2.112 2.134 85,491 -0.03(-1.42%)
Jun 12, 2009 2.253 2.279 2.156 2.165 125,203 +0.03(+1.23%)
Jun 11, 2009 2.134 2.156 2.117 2.139 9,703 +0.04(+1.67%)
Jun 10, 2009 2.095 2.310 1.989 2.103 175,227 +0.02(+1.06%)
Jun 09, 2009 2.147 2.147 2.024 2.081 82,752 -0.05(-2.47%)
Jun 08, 2009 2.130 2.156 2.112 2.134 80,718 -0.02(-1.02%)
Jun 05, 2009 2.139 2.178 2.134 2.156 107,912 +0.02(+1.03%)
Jun 04, 2009 2.139 2.178 2.134 2.134 112,468 +0.00(+0.00%)
Jun 03, 2009 2.209 2.266 2.125 2.134 75,528 -0.06(-2.81%)
Jun 02, 2009 2.183 2.196 2.156 2.196 181,806 +0.03(+1.22%)
Jun 01, 2009 2.024 2.187 2.024 2.169 183,610 +0.19(+9.56%)
May 29, 2009 2.156 2.227 1.980 1.980 88,752 -0.18(-8.16%)
May 28, 2009 2.209 2.218 2.156 2.156 85,990 -0.04(-2.00%)
May 27, 2009 2.249 2.271 2.046 2.200 276,512 +0.00(+0.00%)
May 26, 2009 2.222 2.224 2.200 2.200 26,645 +0.00(+0.20%)
May 22, 2009 2.191 2.350 2.007 2.196 32,724 +0.06(+2.89%)
May 21, 2009 2.090 2.147 2.090 2.134 95,151 -0.07(-3.00%)
May 20, 2009 2.187 2.279 2.187 2.200 191,430 +0.00(+0.00%)
May 19, 2009 2.187 2.271 2.156 2.200 417,446 +0.03(+1.21%)
May 18, 2009 2.042 2.222 2.042 2.174 1,554,339 +0.17(+8.33%)
May 15, 2009 2.042 2.042 1.998 2.007 7,272 -0.04(-1.72%)
May 14, 2009 2.051 2.112 2.024 2.042 54,411 +0.03(+1.53%)
May 13, 2009 2.033 2.086 1.919 2.011 54,327 -0.05(-2.56%)
May 12, 2009 2.090 2.090 2.011 2.064 70,823 +0.01(+0.64%)
May 11, 2009 2.070 2.070 2.037 2.051 28,002 +0.03(+1.30%)
May 08, 2009 1.958 2.090 1.923 2.024 152,324 +0.05(+2.68%)
May 07, 2009 2.090 2.130 1.901 1.971 98,046 -0.12(-5.68%)
May 06, 2009 1.945 2.090 1.831 2.090 155,271 +0.23(+12.56%)
May 05, 2009 1.800 1.866 1.800 1.857 109,264 +0.07(+4.20%)
May 04, 2009 1.835 1.879 1.760 1.782 260,034 -0.09(-4.71%)
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.