Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.450 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2024 9.550 9.610 9.340 9.450 143,272 -0.02(-0.21%)
Apr 25, 2024 9.380 9.520 9.182 9.470 74,704 +0.04(+0.42%)
Apr 24, 2024 9.900 9.900 9.370 9.430 102,734 -0.46(-4.65%)
Apr 23, 2024 10.10 10.10 9.800 9.890 104,202 -0.21(-2.08%)
Apr 22, 2024 9.500 10.10 9.432 10.10 165,030 +0.53(+5.54%)
Apr 19, 2024 9.440 9.630 9.340 9.570 103,496 +0.25(+2.68%)
Apr 18, 2024 9.170 9.350 9.130 9.320 202,867 +0.07(+0.76%)
Apr 17, 2024 9.180 9.390 9.035 9.250 132,046 +0.09(+0.98%)
Apr 16, 2024 9.330 9.455 9.040 9.160 276,680 -0.27(-2.86%)
Apr 15, 2024 9.550 9.660 9.330 9.430 194,363 +0.02(+0.21%)
Apr 12, 2024 9.880 9.930 9.400 9.410 141,849 -0.45(-4.56%)
Apr 11, 2024 9.880 9.890 9.732 9.860 76,805 -0.05(-0.50%)
Apr 10, 2024 10.09 10.14 9.870 9.910 131,284 -0.33(-3.22%)
Apr 09, 2024 10.38 10.40 10.16 10.24 118,273 -0.01(-0.10%)
Apr 08, 2024 9.800 10.30 9.710 10.25 443,849 +0.55(+5.67%)
Apr 05, 2024 8.990 9.750 8.930 9.700 314,840 +0.56(+6.13%)
Apr 04, 2024 9.230 9.490 9.060 9.140 179,055 -0.09(-0.98%)
Apr 03, 2024 8.870 9.330 8.800 9.230 163,554 +0.31(+3.48%)
Apr 02, 2024 9.390 9.390 8.810 8.920 138,999 -0.25(-2.73%)
Apr 01, 2024 9.370 9.390 9.100 9.170 107,300 -0.19(-2.03%)
Mar 28, 2024 9.390 9.590 9.260 9.360 204,954 -0.03(-0.32%)
Mar 27, 2024 9.150 9.400 9.150 9.390 158,366 +0.24(+2.62%)
Mar 26, 2024 9.260 9.400 9.020 9.150 101,915 -0.11(-1.19%)
Mar 25, 2024 9.010 9.560 9.010 9.260 304,151 +0.25(+2.77%)
Mar 22, 2024 9.180 9.180 8.910 9.010 94,445 -0.17(-1.85%)
Mar 21, 2024 8.700 9.250 8.620 9.180 342,754 +0.45(+5.15%)
Mar 20, 2024 8.260 8.730 8.209 8.730 135,728 +0.40(+4.80%)
Mar 19, 2024 8.400 8.500 8.285 8.330 171,476 -0.07(-0.83%)
Mar 18, 2024 7.990 8.440 7.900 8.400 263,456 +0.48(+6.06%)
Mar 15, 2024 8.080 8.230 7.920 7.920 116,167 -0.23(-2.82%)
Mar 14, 2024 8.080 8.220 8.060 8.150 105,173 +0.01(+0.12%)
Mar 13, 2024 7.630 8.170 7.600 8.140 221,321 +0.54(+7.11%)
Mar 12, 2024 7.630 7.680 7.480 7.600 92,542 +0.02(+0.26%)
Mar 11, 2024 7.720 7.739 7.317 7.580 152,499 -0.16(-2.07%)
Mar 08, 2024 7.650 7.830 7.580 7.740 167,237 +0.05(+0.65%)
Mar 07, 2024 7.930 7.930 7.660 7.690 116,495 -0.14(-1.79%)
Mar 06, 2024 7.770 7.940 7.700 7.830 376,943 +0.12(+1.56%)
Mar 05, 2024 7.720 7.810 7.630 7.710 67,664 -0.08(-1.03%)
Mar 04, 2024 7.980 8.210 7.750 7.790 244,169 -0.01(-0.13%)
Mar 01, 2024 7.810 7.843 7.630 7.800 226,848 +0.05(+0.65%)
Feb 29, 2024 7.760 8.010 7.520 7.750 249,720 +0.01(+0.13%)
Feb 28, 2024 8.010 8.140 7.650 7.740 393,977 -0.29(-3.61%)
Feb 27, 2024 8.460 8.470 8.020 8.030 157,237 -0.44(-5.19%)
Feb 26, 2024 8.620 8.740 8.350 8.470 138,170 -0.04(-0.47%)
Feb 23, 2024 8.890 9.020 8.420 8.510 193,114 -0.24(-2.74%)
Feb 22, 2024 8.560 9.090 8.480 8.750 211,951 +0.21(+2.46%)
Feb 21, 2024 8.660 8.850 8.400 8.540 119,370 -0.09(-1.04%)
Feb 20, 2024 8.550 8.710 8.430 8.630 102,264 +0.02(+0.23%)
Feb 16, 2024 8.450 8.700 8.410 8.610 110,805 +0.14(+1.65%)
Feb 15, 2024 8.200 8.490 8.132 8.470 185,008 +0.28(+3.42%)
Feb 14, 2024 7.970 8.400 7.950 8.190 175,259 +0.26(+3.28%)
Feb 13, 2024 7.810 8.010 7.650 7.930 89,592 -0.05(-0.63%)
Feb 12, 2024 8.100 8.130 7.920 7.980 108,063 -0.06(-0.75%)
Feb 09, 2024 7.660 8.070 7.560 8.040 186,922 +0.50(+6.63%)
Feb 08, 2024 7.730 7.960 7.520 7.540 122,070 -0.30(-3.83%)
Feb 07, 2024 8.000 8.090 7.610 7.840 234,465 -0.30(-3.69%)
Feb 06, 2024 8.040 8.370 8.030 8.140 102,942 +0.08(+0.99%)
Feb 05, 2024 8.670 8.700 8.050 8.060 172,090 -0.63(-7.25%)
Feb 02, 2024 8.760 8.900 8.610 8.690 127,720 -0.15(-1.70%)
Feb 01, 2024 8.830 8.900 8.780 8.840 106,531 +0.08(+0.91%)
Jan 31, 2024 8.690 8.900 8.670 8.760 183,435 +0.12(+1.39%)
Jan 30, 2024 8.650 8.680 8.500 8.640 93,194 +0.04(+0.47%)
Jan 29, 2024 8.650 8.820 8.480 8.600 72,289 -0.18(-2.05%)
Jan 26, 2024 8.900 8.930 8.575 8.780 70,777 -0.04(-0.45%)
Jan 25, 2024 8.500 8.960 8.500 8.820 163,213 +0.26(+3.04%)
Jan 24, 2024 8.640 8.750 8.480 8.560 100,615 +0.04(+0.47%)
Jan 23, 2024 8.670 8.750 8.420 8.520 159,607 -0.17(-1.96%)
Jan 22, 2024 8.270 8.750 8.270 8.690 154,046 +0.34(+4.07%)
Jan 19, 2024 8.050 8.350 8.015 8.350 150,307 +0.27(+3.34%)
Jan 18, 2024 7.980 8.080 7.860 8.080 81,477 +0.08(+1.00%)
Jan 17, 2024 7.700 8.110 7.600 8.000 121,594 +0.15(+1.91%)
Jan 16, 2024 8.200 8.330 7.770 7.850 223,162 -0.36(-4.38%)
Jan 12, 2024 8.130 8.430 8.000 8.210 114,765 +0.21(+2.63%)
Jan 11, 2024 8.190 8.200 7.870 8.000 153,467 -0.08(-0.99%)
Jan 10, 2024 7.790 8.125 7.780 8.080 148,715 +0.32(+4.12%)
Jan 09, 2024 8.140 8.310 7.710 7.760 172,793 -0.44(-5.37%)
Jan 08, 2024 8.000 8.270 7.950 8.200 70,367 +0.16(+1.99%)
Jan 05, 2024 8.060 8.160 8.000 8.040 74,286 -0.24(-2.90%)
Jan 04, 2024 8.020 8.372 7.850 8.280 253,427 +0.16(+1.97%)
Jan 03, 2024 8.300 8.400 8.110 8.120 141,406 -0.15(-1.81%)
Jan 02, 2024 8.620 8.620 8.140 8.270 93,183 -0.33(-3.84%)
Dec 29, 2023 8.500 8.760 8.452 8.600 121,620 +0.03(+0.35%)
Dec 28, 2023 8.870 8.870 8.570 8.570 109,134 -0.26(-2.94%)
Dec 27, 2023 8.730 8.972 8.730 8.830 74,569 -0.03(-0.34%)
Dec 26, 2023 8.970 9.180 8.810 8.860 78,822 +0.02(+0.23%)
Dec 22, 2023 8.770 8.980 8.690 8.840 144,179 +0.13(+1.49%)
Dec 21, 2023 8.950 9.170 8.660 8.710 107,727 -0.09(-1.02%)
Dec 20, 2023 8.850 9.200 8.790 8.800 168,612 -0.12(-1.35%)
Dec 19, 2023 8.990 9.168 8.820 8.920 152,303 -0.03(-0.34%)
Dec 18, 2023 9.000 9.080 8.880 8.950 88,837 +0.08(+0.90%)
Dec 15, 2023 9.000 9.020 8.700 8.870 68,219 -0.13(-1.44%)
Dec 14, 2023 9.060 9.130 8.850 9.000 124,327 -0.06(-0.66%)
Dec 13, 2023 8.950 9.195 8.580 9.060 175,105 +0.24(+2.72%)
Dec 12, 2023 8.900 8.900 8.750 8.820 154,173 +0.07(+0.80%)
Dec 11, 2023 8.770 8.850 8.610 8.750 102,311 -0.06(-0.68%)
Dec 08, 2023 8.700 8.860 8.420 8.810 103,872 +0.12(+1.38%)
Dec 07, 2023 8.990 8.990 8.610 8.690 106,692 -0.19(-2.14%)
Dec 06, 2023 9.180 9.180 8.650 8.880 200,951 +0.35(+4.04%)
Dec 05, 2023 7.548 8.535 7.539 8.535 374,325 +0.82(+10.58%)
Dec 04, 2023 7.987 7.987 7.637 7.718 150,001 -0.30(-3.70%)
Dec 01, 2023 8.086 8.219 7.889 8.014 170,990 +0.04(+0.56%)
Nov 30, 2023 8.373 8.427 7.952 7.969 169,682 -0.29(-3.48%)
Nov 29, 2023 8.149 8.328 7.916 8.257 210,544 +0.13(+1.66%)
Nov 28, 2023 8.221 8.221 7.585 8.122 241,573 +0.04(+0.44%)
Nov 27, 2023 8.436 8.463 8.022 8.086 860,985 +0.80(+10.96%)
Nov 24, 2023 6.946 7.593 6.785 7.287 220,018 +0.46(+6.70%)
Nov 22, 2023 6.767 6.946 6.354 6.830 98,381 +0.20(+2.98%)
Nov 21, 2023 6.578 6.937 6.336 6.632 328,905 +0.05(+0.82%)
Nov 20, 2023 6.641 7.099 6.462 6.578 612,236 +0.77(+13.29%)
Nov 17, 2023 5.627 5.904 5.565 5.807 38,195 +0.24(+4.35%)
Nov 16, 2023 5.618 5.726 5.466 5.564 33,927 -0.04(-0.80%)
Nov 15, 2023 5.708 5.708 5.573 5.609 47,294 -0.07(-1.26%)
Nov 14, 2023 5.735 5.825 5.484 5.681 114,861 -0.01(-0.16%)
Nov 13, 2023 5.681 5.816 5.466 5.690 41,738 +0.08(+1.44%)
Nov 10, 2023 5.484 5.717 5.484 5.609 44,469 +0.05(+0.97%)
Nov 09, 2023 5.555 5.771 5.475 5.555 38,518 -0.05(-0.96%)
Nov 08, 2023 5.546 5.708 5.430 5.609 28,779 +0.01(+0.16%)
Nov 07, 2023 5.609 5.834 5.466 5.600 62,637 +0.11(+1.96%)
Nov 06, 2023 5.555 5.735 5.430 5.492 51,156 -0.06(-1.13%)
Nov 03, 2023 5.654 5.816 5.470 5.555 97,208 -0.08(-1.43%)
Nov 02, 2023 5.403 5.708 5.403 5.636 58,775 +0.20(+3.63%)
Nov 01, 2023 5.295 5.537 5.295 5.439 69,253 +0.11(+2.02%)
Oct 31, 2023 5.394 5.618 5.277 5.331 95,905 -0.16(-2.94%)
Oct 30, 2023 5.528 5.753 5.304 5.492 307,116 -0.15(-2.70%)
Oct 27, 2023 5.843 5.995 5.618 5.645 32,011 -0.27(-4.55%)
Oct 26, 2023 5.825 6.085 5.825 5.914 71,213 -0.02(-0.30%)
Oct 25, 2023 5.816 6.121 5.816 5.932 122,070 +0.12(+2.01%)
Oct 24, 2023 5.690 6.018 5.656 5.816 166,643 +0.07(+1.25%)
Oct 23, 2023 6.237 6.282 5.726 5.744 243,335 -0.67(-10.49%)
Oct 20, 2023 6.381 6.525 6.327 6.417 68,547 +0.05(+0.85%)
Oct 19, 2023 6.525 6.587 6.135 6.363 103,793 -0.13(-2.07%)
Oct 18, 2023 6.237 6.650 6.157 6.498 169,700 +0.16(+2.55%)
Oct 17, 2023 5.860 6.390 5.780 6.336 97,553 +0.48(+8.12%)
Oct 16, 2023 5.762 6.049 5.753 5.860 80,451 +0.10(+1.71%)
Oct 13, 2023 5.950 6.119 5.717 5.762 28,709 -0.16(-2.73%)
Oct 12, 2023 6.228 6.264 5.829 5.923 98,464 -0.22(-3.65%)
Oct 11, 2023 5.860 6.264 5.766 6.148 167,518 +0.31(+5.38%)
Oct 10, 2023 5.932 6.116 5.780 5.834 43,632 -0.18(-2.99%)
Oct 09, 2023 6.031 6.103 5.923 6.013 49,898 -0.07(-1.18%)
Oct 06, 2023 5.851 6.210 5.636 6.085 73,327 +0.20(+3.35%)
Oct 05, 2023 5.735 5.946 5.546 5.887 42,353 +0.23(+4.13%)
Oct 04, 2023 5.403 5.802 5.394 5.654 60,591 +0.25(+4.65%)
Oct 03, 2023 5.681 5.690 5.403 5.403 25,919 +0.23(+4.51%)
Oct 02, 2023 5.178 5.376 5.142 5.169 96,227 -0.09(-1.71%)
Sep 29, 2023 5.475 5.564 5.232 5.259 50,838 -0.24(-4.40%)
Sep 28, 2023 5.421 5.518 5.340 5.501 66,876 +0.17(+3.20%)
Sep 27, 2023 5.385 5.467 5.304 5.331 45,895 -0.05(-1.00%)
Sep 26, 2023 5.475 5.573 5.358 5.385 121,075 -0.10(-1.80%)
Sep 25, 2023 5.510 5.528 5.492 5.484 38,496 -0.02(-0.33%)
Sep 22, 2023 5.663 5.726 5.501 5.501 47,119 -0.08(-1.45%)
Sep 21, 2023 5.753 5.796 5.519 5.582 67,183 -0.19(-3.27%)
Sep 20, 2023 5.905 5.971 5.762 5.771 94,687 -0.13(-2.28%)
Sep 19, 2023 6.031 6.157 5.744 5.905 40,264 -0.08(-1.35%)
Sep 18, 2023 5.914 6.139 5.820 5.986 93,826 +0.00(+0.00%)
Sep 15, 2023 6.103 6.103 5.896 5.986 111,595 -0.13(-2.06%)
Sep 14, 2023 6.139 6.255 6.004 6.112 129,248 -0.03(-0.44%)
Sep 13, 2023 6.058 6.184 5.923 6.139 61,460 +0.06(+1.03%)
Sep 12, 2023 5.914 6.076 5.802 6.076 105,155 +0.23(+3.99%)
Sep 11, 2023 5.690 5.914 5.537 5.843 178,171 +0.17(+3.01%)
Sep 08, 2023 5.726 6.040 5.573 5.672 118,418 -0.06(-1.10%)
Sep 07, 2023 6.112 6.305 5.726 5.735 154,291 -0.30(-4.91%)
Sep 06, 2023 6.103 6.250 5.932 6.031 118,640 -0.11(-1.75%)
Sep 05, 2023 6.435 6.444 6.076 6.139 98,988 -0.33(-5.13%)
Sep 01, 2023 6.462 6.551 6.399 6.471 38,898 +0.01(+0.14%)
Aug 31, 2023 6.435 6.484 6.291 6.462 178,694 +0.00(+0.00%)
Aug 30, 2023 6.534 6.659 6.435 6.462 25,285 -0.09(-1.37%)
Aug 29, 2023 6.686 6.731 6.525 6.551 41,799 -0.09(-1.35%)
Aug 28, 2023 6.435 6.686 6.309 6.641 96,784 +0.23(+3.64%)
Aug 25, 2023 6.462 6.498 6.318 6.408 45,802 -0.01(-0.14%)
Aug 24, 2023 6.632 6.821 6.399 6.417 127,603 -0.22(-3.38%)
Aug 23, 2023 6.489 6.685 6.325 6.641 172,547 +0.13(+2.07%)
Aug 22, 2023 6.273 6.632 6.273 6.507 106,928 +0.19(+2.98%)
Aug 21, 2023 6.381 6.533 6.219 6.318 42,546 -0.09(-1.40%)
Aug 18, 2023 6.282 6.543 6.282 6.408 115,664 +0.07(+1.13%)
Aug 17, 2023 6.228 6.453 6.139 6.336 248,111 +0.10(+1.58%)
Aug 16, 2023 6.139 6.345 6.103 6.237 192,707 +0.11(+1.76%)
Aug 15, 2023 6.139 6.453 6.103 6.130 184,815 -0.12(-1.87%)
Aug 14, 2023 6.543 6.839 5.869 6.246 527,234 -0.39(-5.82%)
Aug 11, 2023 6.668 6.839 6.596 6.632 88,378 -0.05(-0.81%)
Aug 10, 2023 6.686 6.740 6.646 6.686 64,895 +0.01(+0.13%)
Aug 09, 2023 6.794 6.866 6.605 6.677 152,271 +0.00(+0.00%)
Aug 08, 2023 6.309 6.762 6.327 6.677 148,881 +0.17(+2.62%)
Aug 07, 2023 6.605 6.641 6.428 6.507 76,653 -0.04(-0.68%)
Aug 04, 2023 6.372 6.601 6.327 6.551 173,664 +0.17(+2.67%)
Aug 03, 2023 6.498 6.623 6.381 6.381 100,086 -0.19(-2.87%)
Aug 02, 2023 6.596 6.667 6.465 6.569 96,905 -0.12(-1.74%)
Aug 01, 2023 6.830 6.830 6.641 6.686 58,004 -0.13(-1.97%)
Jul 31, 2023 6.910 6.955 6.758 6.821 48,216 -0.09(-1.30%)
Jul 28, 2023 6.776 7.045 6.776 6.910 65,735 +0.18(+2.67%)
Jul 27, 2023 6.875 6.937 6.731 6.731 111,657 -0.18(-2.60%)
Jul 26, 2023 7.009 7.162 6.884 6.910 68,628 -0.11(-1.53%)
Jul 25, 2023 6.982 7.072 6.960 7.018 35,237 -0.01(-0.13%)
Jul 24, 2023 7.153 7.246 6.982 7.027 81,458 -0.02(-0.25%)
Jul 21, 2023 6.803 7.090 6.740 7.045 104,010 +0.30(+4.39%)
Jul 20, 2023 6.902 7.071 6.731 6.749 112,875 -0.19(-2.72%)
Jul 19, 2023 7.018 7.018 6.812 6.937 101,773 -0.02(-0.26%)
Jul 18, 2023 6.919 7.072 6.919 6.955 96,236 +0.00(+0.00%)
Jul 17, 2023 6.919 7.180 6.919 6.955 205,440 +0.04(+0.52%)
Jul 14, 2023 7.323 7.359 6.884 6.919 95,612 -0.41(-5.63%)
Jul 13, 2023 7.377 7.485 7.162 7.332 86,078 -0.06(-0.85%)
Jul 12, 2023 7.359 7.530 7.256 7.395 97,874 +0.16(+2.23%)
Jul 11, 2023 7.099 7.314 6.964 7.234 66,174 +0.18(+2.54%)
Jul 10, 2023 7.117 7.359 7.018 7.054 100,881 -0.14(-2.00%)
Jul 07, 2023 7.000 7.395 7.000 7.198 82,426 +0.12(+1.65%)
Jul 06, 2023 7.386 7.447 6.955 7.081 111,614 -0.30(-4.01%)
Jul 05, 2023 7.431 7.498 7.256 7.377 159,419 +0.04(+0.61%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.