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 )

9.340 -0.100 (-1.06%)
Streaming Delayed Price Updated: 9:31 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 (%)
May 30, 2008 6.200 6.200 5.817 5.866 1,079,781 -0.27(-4.38%)
May 29, 2008 6.160 6.204 6.134 6.134 195,118 -0.07(-1.06%)
May 28, 2008 6.200 6.279 6.143 6.200 102,719 -0.04(-0.63%)
May 27, 2008 6.174 6.310 6.174 6.240 157,374 +0.03(+0.42%)
May 26, 2008 6.253 6.367 6.143 6.213 0 +0.00(+0.00%)
May 23, 2008 6.253 6.367 6.143 6.213 183,490 -0.11(-1.74%)
May 22, 2008 6.191 6.376 6.191 6.323 137,034 +0.13(+2.06%)
May 21, 2008 6.178 6.451 6.160 6.196 364,744 -0.01(-0.14%)
May 20, 2008 6.297 6.297 6.187 6.204 97,719 -0.11(-1.67%)
May 19, 2008 6.187 6.376 6.160 6.310 162,089 +0.15(+2.36%)
May 16, 2008 6.182 6.242 6.116 6.165 388,924 +0.01(+0.21%)
May 15, 2008 5.901 6.213 5.888 6.152 1,959,337 +0.18(+3.02%)
May 14, 2008 6.178 6.178 5.962 5.971 313,259 -0.15(-2.37%)
May 13, 2008 5.896 6.425 5.870 6.116 5,095,735 +0.19(+3.19%)
May 12, 2008 6.090 6.101 5.830 5.927 401,268 -0.19(-3.09%)
May 09, 2008 6.134 6.134 5.980 6.116 152,599 -0.01(-0.22%)
May 08, 2008 6.187 6.222 5.984 6.130 253,027 -0.14(-2.25%)
May 07, 2008 6.380 6.380 6.116 6.270 245,985 -0.07(-1.11%)
May 06, 2008 6.138 6.460 6.050 6.341 482,766 +0.29(+4.72%)
May 05, 2008 6.160 6.160 6.028 6.055 212,919 -0.07(-1.15%)
May 02, 2008 6.047 6.130 5.971 6.125 149,804 +0.07(+1.24%)
May 01, 2008 6.121 6.160 5.940 6.050 247,998 -0.07(-1.22%)
Apr 30, 2008 6.037 6.138 5.984 6.125 311,939 +0.18(+3.03%)
Apr 29, 2008 5.971 6.050 5.932 5.945 281,387 -0.05(-0.81%)
Apr 28, 2008 5.940 6.028 5.936 5.993 194,541 +0.01(+0.22%)
Apr 25, 2008 5.962 5.984 5.826 5.980 339,768 +0.05(+0.82%)
Apr 24, 2008 5.901 6.011 5.808 5.932 436,102 +0.04(+0.60%)
Apr 23, 2008 5.839 5.927 5.786 5.896 887,794 +0.03(+0.53%)
Apr 22, 2008 5.817 5.874 5.782 5.866 309,193 -0.03(-0.45%)
Apr 21, 2008 5.984 5.989 5.826 5.892 73,335 -0.05(-0.81%)
Apr 18, 2008 6.504 6.504 5.918 5.940 93,574 -0.00(-0.07%)
Apr 17, 2008 5.918 6.024 5.879 5.945 122,138 +0.00(+0.00%)
Apr 16, 2008 5.927 5.984 5.899 5.945 81,811 +0.05(+0.82%)
Apr 15, 2008 6.116 6.116 5.791 5.896 342,382 -0.15(-2.55%)
Apr 14, 2008 6.147 6.147 5.989 6.050 150,445 -0.04(-0.72%)
Apr 11, 2008 6.169 6.248 6.015 6.094 375,197 -0.13(-2.12%)
Apr 10, 2008 6.288 6.359 6.160 6.226 346,109 -0.13(-2.08%)
Apr 09, 2008 6.535 6.535 6.332 6.359 287,357 -0.20(-3.09%)
Apr 08, 2008 6.601 6.601 6.464 6.561 117,490 -0.02(-0.27%)
Apr 07, 2008 6.557 6.601 6.495 6.579 104,537 +0.07(+1.01%)
Apr 04, 2008 6.579 6.587 6.491 6.513 262,852 -0.13(-1.99%)
Apr 03, 2008 6.614 6.645 6.442 6.645 218,846 +0.04(+0.67%)
Apr 02, 2008 6.226 6.658 6.226 6.601 300,885 +0.30(+4.82%)
Apr 01, 2008 6.204 6.345 6.204 6.297 973,332 +0.11(+1.85%)
Mar 31, 2008 6.002 6.204 5.962 6.182 489,734 +0.06(+0.93%)
Mar 28, 2008 6.138 6.204 6.028 6.125 347,995 +0.00(+0.00%)
Mar 27, 2008 6.015 6.138 5.980 6.125 604,725 +0.04(+0.72%)
Mar 26, 2008 5.949 6.081 5.896 6.081 601,543 +0.05(+0.88%)
Mar 25, 2008 6.015 6.156 5.923 6.028 301,112 -0.00(-0.07%)
Mar 24, 2008 5.822 6.086 5.747 6.033 523,595 +0.17(+2.93%)
Mar 21, 2008 6.050 6.050 5.742 5.861 336,564 +0.00(+0.00%)
Mar 20, 2008 6.050 6.050 5.742 5.861 336,564 -0.22(-3.55%)
Mar 19, 2008 6.116 6.116 5.940 6.077 276,341 -0.04(-0.58%)
Mar 18, 2008 5.619 6.112 5.619 6.112 329,671 +0.52(+9.37%)
Mar 17, 2008 5.553 5.637 5.311 5.588 501,324 -0.20(-3.42%)
Mar 14, 2008 5.707 5.896 5.650 5.786 620,860 +0.11(+1.94%)
Mar 13, 2008 5.698 5.698 5.566 5.676 1,304,216 -0.07(-1.15%)
Mar 12, 2008 5.742 5.782 5.646 5.742 105,041 +0.07(+1.16%)
Mar 11, 2008 5.712 5.742 5.544 5.676 201,802 +0.08(+1.49%)
Mar 10, 2008 5.698 5.720 5.549 5.593 109,082 -0.08(-1.47%)
Mar 07, 2008 5.725 5.826 5.566 5.676 308,157 -0.11(-1.98%)
Mar 06, 2008 5.967 6.059 5.791 5.791 287,477 -0.15(-2.52%)
Mar 05, 2008 6.042 6.077 5.896 5.940 675,856 -0.10(-1.68%)
Mar 04, 2008 6.050 6.292 5.967 6.042 361,460 -0.02(-0.29%)
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.