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 )

9.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2014 8.090 8.294 7.499 8.189 66,386 -0.06(-0.75%)
Apr 29, 2014 8.361 8.466 8.124 8.250 78,040 -0.01(-0.07%)
Apr 28, 2014 8.010 8.275 8.010 8.257 88,774 +0.20(+2.52%)
Apr 25, 2014 8.090 8.263 7.881 8.053 49,840 -0.10(-1.28%)
Apr 24, 2014 7.912 8.368 7.912 8.158 134,111 +0.16(+2.00%)
Apr 23, 2014 7.868 8.127 7.838 7.998 63,617 +0.14(+1.80%)
Apr 22, 2014 7.831 7.887 7.708 7.856 19,647 +0.06(+0.71%)
Apr 21, 2014 7.801 7.815 7.585 7.801 18,749 +0.02(+0.24%)
Apr 17, 2014 7.647 7.782 7.782 7.782 12,009 +0.08(+1.04%)
Apr 16, 2014 7.690 7.813 7.548 7.702 18,712 +0.01(+0.16%)
Apr 15, 2014 7.640 7.831 7.524 7.690 43,353 +0.03(+0.40%)
Apr 14, 2014 7.727 7.727 7.480 7.659 52,803 -0.07(-0.88%)
Apr 11, 2014 7.764 7.813 7.647 7.727 6,741 -0.07(-0.95%)
Apr 10, 2014 7.862 7.924 7.579 7.801 55,684 -0.07(-0.86%)
Apr 09, 2014 7.955 7.986 7.456 7.868 132,629 -0.14(-1.69%)
Apr 08, 2014 7.357 8.072 7.283 8.004 68,284 +0.57(+7.62%)
Apr 07, 2014 6.895 7.554 6.895 7.437 81,299 +0.52(+7.48%)
Apr 04, 2014 6.870 7.074 6.821 6.920 19,777 +0.08(+1.17%)
Apr 03, 2014 6.778 6.870 6.753 6.839 9,643 -0.01(-0.18%)
Apr 02, 2014 6.661 6.870 6.562 6.852 23,466 +0.25(+3.83%)
Apr 01, 2014 6.624 6.771 6.556 6.599 12,900 +0.08(+1.23%)
Mar 31, 2014 6.716 6.772 6.519 6.519 94,897 -0.20(-2.94%)
Mar 28, 2014 6.710 6.735 6.698 6.716 15,372 +0.01(+0.18%)
Mar 27, 2014 6.778 6.778 6.704 6.704 21,060 -0.10(-1.54%)
Mar 26, 2014 6.673 6.839 6.673 6.809 21,442 +0.11(+1.66%)
Mar 25, 2014 6.513 6.710 6.513 6.698 10,904 +0.18(+2.74%)
Mar 24, 2014 6.476 6.581 6.470 6.519 11,433 +0.04(+0.57%)
Mar 21, 2014 6.722 6.778 6.451 6.482 47,962 -0.26(-3.93%)
Mar 20, 2014 6.716 6.839 6.704 6.747 25,838 +0.00(+0.00%)
Mar 19, 2014 6.716 6.790 6.716 6.747 37,527 -0.01(-0.09%)
Mar 18, 2014 6.778 6.809 6.729 6.753 33,088 -0.02(-0.36%)
Mar 17, 2014 6.790 6.809 6.766 6.778 12,600 -0.02(-0.27%)
Mar 14, 2014 6.772 6.809 6.758 6.796 32,905 -0.01(-0.18%)
Mar 13, 2014 6.839 6.839 6.753 6.809 17,634 -0.03(-0.45%)
Mar 12, 2014 6.784 6.839 6.685 6.839 27,623 +0.06(+0.91%)
Mar 11, 2014 6.784 6.839 6.778 6.778 48,149 -0.02(-0.36%)
Mar 10, 2014 6.753 6.833 6.753 6.802 26,840 +0.02(+0.23%)
Mar 07, 2014 6.870 6.870 6.778 6.787 9,471 -0.03(-0.41%)
Mar 06, 2014 6.876 6.876 6.784 6.815 6,670 -0.01(-0.18%)
Mar 05, 2014 6.809 6.833 6.759 6.827 6,384 +0.02(+0.27%)
Mar 04, 2014 6.778 6.809 6.679 6.809 50,143 +0.18(+2.79%)
Mar 03, 2014 6.815 6.839 6.488 6.624 62,406 -0.23(-3.41%)
Feb 28, 2014 6.655 6.944 6.648 6.858 56,218 +0.21(+3.15%)
Feb 27, 2014 6.544 6.655 6.544 6.648 24,654 +0.06(+0.84%)
Feb 26, 2014 6.556 6.599 6.521 6.593 17,993 +0.02(+0.28%)
Feb 25, 2014 6.562 6.605 6.556 6.575 14,216 +0.04(+0.66%)
Feb 24, 2014 6.562 6.562 6.531 6.531 12,408 +0.01(+0.19%)
Feb 21, 2014 6.630 6.655 6.507 6.519 19,293 -0.09(-1.40%)
Feb 20, 2014 6.648 6.722 6.594 6.611 29,134 +0.01(+0.19%)
Feb 19, 2014 6.507 6.679 6.507 6.599 149,733 +0.12(+1.90%)
Feb 18, 2014 6.439 6.568 6.402 6.476 21,453 +0.03(+0.48%)
Feb 14, 2014 6.174 6.445 6.445 6.445 29,212 +0.30(+4.91%)
Feb 13, 2014 6.242 6.297 6.143 6.143 11,035 -0.09(-1.38%)
Feb 12, 2014 6.310 6.340 6.103 6.229 14,588 -0.01(-0.20%)
Feb 11, 2014 6.162 6.390 6.162 6.242 144,330 +0.06(+0.90%)
Feb 10, 2014 6.149 6.223 6.131 6.186 12,131 +0.02(+0.40%)
Feb 07, 2014 6.112 6.186 6.082 6.162 8,429 +0.08(+1.32%)
Feb 06, 2014 6.075 6.192 5.915 6.082 61,780 +0.06(+1.02%)
Feb 05, 2014 5.860 6.082 5.817 6.020 43,754 +0.17(+2.84%)
Feb 04, 2014 5.810 5.940 5.730 5.854 83,425 +0.06(+0.96%)
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.