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 )

64.33 USD +1.31 (+2.08%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.47 89.83 86.88 88.65 601,338 +1.54(+1.77%)
Mar 30, 2021 86.28 87.17 85.02 87.11 766,895 +1.02(+1.18%)
Mar 29, 2021 87.91 89.39 85.01 86.09 560,605 -3.13(-3.51%)
Mar 26, 2021 89.84 92.21 87.38 89.22 1,728,800 +2.10(+2.41%)
Mar 25, 2021 83.00 87.76 82.66 87.12 613,809 +3.17(+3.78%)
Mar 24, 2021 88.64 90.73 83.75 83.95 779,930 -4.06(-4.61%)
Mar 23, 2021 89.39 91.44 87.44 88.01 682,085 -1.29(-1.44%)
Mar 22, 2021 90.76 91.04 88.62 89.30 523,004 -0.04(-0.04%)
Mar 19, 2021 88.90 92.11 87.52 89.34 1,336,300 +0.86(+0.97%)
Mar 18, 2021 91.84 93.53 88.19 88.48 584,000 -3.91(-4.23%)
Mar 17, 2021 94.49 94.78 90.41 92.39 1,025,882 -3.27(-3.42%)
Mar 16, 2021 97.50 98.23 94.98 95.66 558,689 -0.51(-0.53%)
Mar 15, 2021 94.66 96.62 92.99 96.17 897,164 +1.55(+1.64%)
Mar 12, 2021 94.53 95.69 93.08 94.62 1,169,000 +0.06(+0.06%)
Mar 11, 2021 91.50 95.28 90.50 94.56 1,496,425 +3.20(+3.50%)
Mar 10, 2021 90.00 92.00 89.35 91.36 4,200,445 -2.26(-2.41%)
Mar 09, 2021 103.54 103.54 93.46 93.62 2,300,170 -17.34(-15.63%)
Mar 08, 2021 112.04 114.11 109.29 110.96 391,926 +0.04(+0.04%)
Mar 05, 2021 117.73 117.73 108.04 110.92 559,600 -3.99(-3.47%)
Mar 04, 2021 119.38 120.36 113.98 114.91 464,727 -5.40(-4.49%)
Mar 03, 2021 120.98 122.31 118.85 120.31 248,307 +2.56(+2.17%)
Mar 02, 2021 116.98 119.94 116.40 117.75 278,387 -0.01(-0.01%)
Mar 01, 2021 119.26 120.80 117.50 117.76 337,043 +0.52(+0.44%)
Feb 26, 2021 117.58 118.50 113.10 117.24 507,100 +0.41(+0.35%)
Feb 25, 2021 113.36 118.01 111.60 116.83 514,374 +1.55(+1.34%)
Feb 24, 2021 95.25 118.59 95.25 115.28 1,333,713 +18.03(+18.54%)
Feb 23, 2021 96.96 98.86 94.52 97.25 800,938 -2.73(-2.73%)
Feb 22, 2021 100.18 101.63 98.77 99.98 599,227 -1.88(-1.85%)
Feb 19, 2021 101.94 102.86 100.60 101.86 373,600 +1.58(+1.58%)
Feb 18, 2021 100.62 101.04 98.74 100.28 368,672 -1.58(-1.55%)
Feb 17, 2021 102.76 104.07 101.30 101.86 334,046 -2.04(-1.96%)
Feb 16, 2021 105.63 106.52 103.32 103.90 341,698 +0.22(+0.21%)
Feb 12, 2021 102.60 104.07 100.44 103.68 195,300 +0.36(+0.35%)
Feb 11, 2021 102.40 104.68 101.68 103.32 285,906 +1.82(+1.79%)
Feb 10, 2021 103.22 103.22 99.83 101.50 346,968 -0.68(-0.67%)
Feb 09, 2021 101.40 102.80 100.19 102.18 241,383 +0.52(+0.51%)
Feb 08, 2021 98.89 102.00 97.82 101.66 316,848 +4.23(+4.34%)
Feb 05, 2021 99.00 99.14 96.92 97.43 247,700 -1.06(-1.08%)
Feb 04, 2021 96.16 98.51 95.77 98.49 191,427 +2.23(+2.32%)
Feb 03, 2021 94.41 96.52 94.04 96.26 360,480 +2.10(+2.23%)
Feb 02, 2021 92.93 94.46 90.97 94.16 376,452 +3.38(+3.72%)
Feb 01, 2021 87.16 91.09 86.99 90.78 351,209 +4.76(+5.53%)
Jan 29, 2021 90.12 91.02 85.15 86.02 508,500 -3.60(-4.02%)
Jan 28, 2021 90.36 90.55 88.62 89.62 271,837 +0.34(+0.38%)
Jan 27, 2021 92.79 93.55 86.45 89.28 438,783 -5.94(-6.24%)
Jan 26, 2021 97.85 98.00 95.08 95.22 268,606 -2.17(-2.23%)
Jan 25, 2021 98.12 102.00 96.72 97.39 333,878 -0.72(-0.73%)
Jan 22, 2021 95.47 98.32 94.59 98.11 291,200 +1.27(+1.31%)
Jan 21, 2021 97.87 99.33 95.01 96.84 356,767 -0.33(-0.34%)
Jan 20, 2021 97.36 97.72 95.18 97.17 415,494 +0.62(+0.64%)
Jan 19, 2021 98.61 100.27 96.32 96.55 453,529 -0.46(-0.47%)
Jan 15, 2021 100.44 101.36 96.19 97.01 509,100 -4.60(-4.53%)
Jan 14, 2021 101.81 103.38 100.80 101.61 331,342 +0.92(+0.91%)
Jan 13, 2021 103.21 103.95 100.00 100.69 337,496 -2.31(-2.24%)
Jan 12, 2021 103.34 104.06 102.47 103.00 311,931 +1.11(+1.09%)
Jan 11, 2021 101.51 103.24 101.11 101.89 533,550 -1.28(-1.24%)
Jan 08, 2021 104.58 105.78 101.86 103.17 415,900 -4.10(-3.82%)
Jan 07, 2021 107.68 108.89 105.88 107.27 586,808 +0.29(+0.27%)
Jan 06, 2021 97.70 107.61 97.70 106.98 768,188 +10.56(+10.95%)
Jan 05, 2021 95.49 98.40 94.72 96.42 310,089 +0.77(+0.81%)
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.