Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Itron Inc (NQ: ITRI )

59.77 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 25.79 25.89 25.17 25.30 34,300 -0.41(-1.59%)
Nov 27, 2002 25.05 25.79 25.04 25.71 134,800 +1.06(+4.30%)
Nov 26, 2002 25.56 25.84 24.50 24.65 161,000 -0.81(-3.19%)
Nov 25, 2002 24.50 25.90 24.39 25.46 112,700 +1.07(+4.39%)
Nov 22, 2002 24.50 24.60 24.15 24.39 260,500 -0.13(-0.53%)
Nov 21, 2002 23.41 24.87 23.35 24.52 418,100 +1.17(+5.01%)
Nov 20, 2002 23.01 23.46 23.01 23.35 119,700 +0.25(+1.08%)
Nov 19, 2002 23.39 23.39 22.85 23.10 213,800 +0.05(+0.22%)
Nov 18, 2002 22.64 23.50 22.61 23.05 236,700 +0.51(+2.26%)
Nov 15, 2002 22.66 22.79 22.33 22.54 77,500 -0.19(-0.84%)
Nov 14, 2002 22.20 22.91 22.03 22.73 126,300 +0.68(+3.08%)
Nov 13, 2002 21.95 22.78 21.56 22.05 137,000 +0.09(+0.41%)
Nov 12, 2002 21.32 22.22 21.17 21.96 242,500 +0.63(+2.95%)
Nov 11, 2002 22.49 22.70 21.14 21.33 112,400 -1.17(-5.20%)
Nov 08, 2002 22.92 23.45 22.49 22.50 110,800 -0.45(-1.96%)
Nov 07, 2002 22.97 23.51 22.57 22.95 153,300 -0.15(-0.65%)
Nov 06, 2002 23.40 23.41 22.48 23.10 166,700 -0.30(-1.28%)
Nov 05, 2002 23.39 23.40 22.86 23.40 328,400 +0.03(+0.13%)
Nov 04, 2002 22.81 23.79 22.81 23.37 279,900 +0.62(+2.72%)
Nov 01, 2002 21.98 22.75 21.47 22.75 237,600 +1.06(+4.89%)
Oct 31, 2002 21.94 22.00 21.03 21.69 208,300 -0.15(-0.69%)
Oct 30, 2002 21.75 22.35 21.40 21.84 278,900 +0.16(+0.75%)
Oct 29, 2002 22.00 22.25 20.63 21.68 233,400 -0.05(-0.24%)
Oct 28, 2002 21.66 22.40 21.65 21.73 362,300 +0.28(+1.31%)
Oct 25, 2002 21.80 21.85 21.37 21.45 172,951 -0.26(-1.20%)
Oct 24, 2002 21.47 21.87 21.14 21.71 419,000 +0.23(+1.07%)
Oct 23, 2002 20.51 21.48 20.37 21.48 118,900 +0.82(+3.97%)
Oct 22, 2002 20.95 21.24 20.38 20.66 168,000 -0.41(-1.95%)
Oct 21, 2002 21.15 21.18 20.20 21.07 407,600 -0.08(-0.38%)
Oct 18, 2002 20.80 21.92 20.60 21.15 285,100 +0.08(+0.38%)
Oct 17, 2002 19.08 21.78 19.08 21.07 808,500 +2.83(+15.52%)
Oct 16, 2002 18.45 18.58 18.07 18.24 212,907 -0.37(-1.99%)
Oct 15, 2002 18.30 18.80 18.26 18.61 290,900 +0.61(+3.39%)
Oct 14, 2002 17.00 18.00 16.83 18.00 92,700 +1.14(+6.76%)
Oct 11, 2002 16.38 17.23 16.36 16.86 164,920 +0.58(+3.56%)
Oct 10, 2002 16.41 16.68 16.12 16.28 451,800 -0.22(-1.33%)
Oct 09, 2002 16.97 17.00 16.49 16.50 132,100 -0.61(-3.57%)
Oct 08, 2002 17.10 17.68 16.71 17.11 223,100 +0.05(+0.30%)
Oct 07, 2002 17.00 17.25 16.52 17.06 162,300 -0.14(-0.83%)
Oct 04, 2002 17.31 17.46 16.18 17.20 306,486 -0.07(-0.41%)
Oct 03, 2002 18.31 18.60 17.10 17.27 207,800 -1.13(-6.14%)
Oct 02, 2002 18.75 19.04 18.10 18.40 267,500 -0.30(-1.60%)
Oct 01, 2002 18.60 19.05 18.41 18.70 506,659 +0.24(+1.30%)
Sep 30, 2002 19.22 19.32 18.39 18.46 388,440 -1.02(-5.24%)
Sep 27, 2002 19.48 19.64 18.89 19.48 394,400 -0.03(-0.15%)
Sep 26, 2002 18.85 19.56 18.85 19.51 275,000 +0.63(+3.34%)
Sep 25, 2002 18.30 19.30 18.26 18.88 267,600 +0.56(+3.06%)
Sep 24, 2002 18.06 18.62 17.75 18.32 369,441 +0.11(+0.60%)
Sep 23, 2002 18.28 18.36 17.50 18.21 224,421 -0.10(-0.55%)
Sep 20, 2002 18.38 18.59 18.10 18.31 346,928 -0.04(-0.22%)
Sep 19, 2002 18.33 18.55 18.20 18.35 337,464 +0.14(+0.77%)
Sep 18, 2002 18.29 18.85 17.78 18.21 726,692 -0.08(-0.44%)
Sep 17, 2002 17.40 18.29 16.83 18.29 853,100 +1.22(+7.15%)
Sep 16, 2002 16.90 17.86 16.89 17.07 489,941 +0.29(+1.73%)
Sep 13, 2002 14.90 17.02 14.90 16.78 756,812 +1.98(+13.38%)
Sep 12, 2002 13.97 14.92 13.96 14.80 545,000 +0.79(+5.65%)
Sep 11, 2002 13.76 14.12 13.55 14.01 221,400 +0.38(+2.78%)
Sep 10, 2002 13.46 14.05 13.45 13.63 247,225 +0.17(+1.26%)
Sep 09, 2002 14.00 14.10 13.46 13.46 232,050 -0.61(-4.34%)
Sep 06, 2002 13.33 14.48 13.28 14.07 358,634 +1.08(+8.31%)
Sep 05, 2002 12.59 13.30 12.59 12.99 286,600 -0.25(-1.89%)
Sep 04, 2002 13.21 13.25 12.77 13.24 168,009 +0.29(+2.24%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.