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 )

58.50 USD -1.27 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.40 16.40 15.56 15.79 213,300 -0.71(-4.30%)
Jul 30, 2002 16.32 16.85 15.81 16.50 260,701 +0.25(+1.54%)
Jul 29, 2002 14.96 16.36 14.81 16.25 519,928 +1.44(+9.72%)
Jul 26, 2002 15.00 15.30 14.80 14.81 236,190 -0.02(-0.13%)
Jul 25, 2002 15.40 15.60 14.80 14.83 380,950 -0.61(-3.95%)
Jul 24, 2002 15.31 15.44 14.50 15.44 529,890 +0.03(+0.19%)
Jul 23, 2002 15.74 16.00 15.15 15.41 411,162 -0.23(-1.48%)
Jul 22, 2002 15.25 15.69 14.36 15.64 477,281 +0.39(+2.56%)
Jul 19, 2002 14.71 15.55 14.34 15.25 975,700 -8.52(-35.84%)
Jul 12, 2002 24.41 24.68 23.34 23.77 97,900 -0.35(-1.45%)
Jul 11, 2002 23.95 24.40 23.00 24.12 605,800 -0.48(-1.95%)
Jul 10, 2002 24.97 25.17 24.11 24.60 223,100 -0.33(-1.32%)
Jul 09, 2002 24.58 24.93 24.58 24.93 246,100 +0.05(+0.21%)
Jul 08, 2002 25.96 26.00 25.36 24.88 178,400 -1.08(-4.17%)
Jul 05, 2002 25.41 26.30 25.41 25.96 133,800 +0.55(+2.16%)
Jul 04, 2002 24.43 25.70 24.00 25.41 326,700 +0.00(+0.00%)
Jul 03, 2002 24.43 25.70 24.00 25.41 326,700 +0.93(+3.80%)
Jul 02, 2002 24.69 26.03 24.10 24.48 480,800 -0.72(-2.86%)
Jul 01, 2002 26.01 26.98 25.14 25.20 531,100 -1.03(-3.93%)
Jun 28, 2002 22.89 26.91 22.89 26.23 848,900 +3.21(+13.94%)
Jun 27, 2002 22.70 23.35 22.41 23.02 209,100 +0.52(+2.31%)
Jun 26, 2002 21.58 22.69 19.99 22.50 331,000 +0.30(+1.35%)
Jun 25, 2002 21.61 22.64 21.50 22.20 456,800 -0.66(-2.89%)
Jun 21, 2002 23.20 23.40 21.99 22.86 1,377,100 +0.86(+3.91%)
Jun 20, 2002 27.00 27.50 21.76 22.00 2,882,900 -5.40(-19.71%)
Jun 19, 2002 28.61 28.90 27.39 27.40 74,900 -1.63(-5.61%)
Jun 18, 2002 29.55 29.95 29.00 29.03 91,400 -0.44(-1.49%)
Jun 17, 2002 28.46 29.91 28.46 29.47 368,800 +0.93(+3.26%)
Jun 14, 2002 27.20 28.74 26.79 28.54 143,800 +0.92(+3.33%)
Jun 12, 2002 28.44 28.54 26.80 27.62 157,300 -1.14(-3.96%)
Jun 11, 2002 28.63 29.16 28.43 28.76 206,600 +0.33(+1.16%)
Jun 10, 2002 28.40 29.30 28.31 28.43 212,000 -0.07(-0.25%)
Jun 07, 2002 28.12 30.35 27.45 28.50 284,100 -0.23(-0.80%)
Jun 06, 2002 26.20 29.09 26.12 28.73 324,400 +2.53(+9.66%)
Jun 05, 2002 26.35 26.50 26.15 26.20 108,100 -2.82(-9.72%)
May 31, 2002 28.42 29.68 28.42 29.02 183,200 -0.96(-3.20%)
May 28, 2002 29.84 29.98 29.05 29.98 163,500 +0.23(+0.77%)
May 27, 2002 30.15 30.70 29.35 29.75 98,400 +0.00(+0.00%)
May 24, 2002 30.15 30.70 29.35 29.75 97,800 -0.57(-1.88%)
May 23, 2002 29.20 31.05 29.10 30.32 356,900 +1.11(+3.80%)
May 22, 2002 29.99 30.00 28.47 29.21 428,400 -0.60(-2.01%)
May 21, 2002 31.57 31.70 28.55 29.81 951,700 -1.59(-5.06%)
May 20, 2002 31.70 31.99 30.00 31.40 361,000 -0.31(-0.98%)
May 17, 2002 33.08 33.15 31.45 31.71 400,900 -1.29(-3.91%)
May 16, 2002 33.65 33.65 32.82 33.00 313,400 -0.58(-1.73%)
May 15, 2002 34.17 34.80 33.00 33.58 267,400 -0.41(-1.21%)
May 14, 2002 33.88 34.20 33.70 33.99 291,600 +0.49(+1.46%)
May 13, 2002 33.08 33.80 32.38 33.50 340,600 +0.23(+0.69%)
May 10, 2002 34.00 34.28 32.75 33.27 151,800 -0.38(-1.13%)
May 09, 2002 34.72 34.72 33.61 33.65 283,200 -1.11(-3.19%)
May 08, 2002 33.40 34.94 33.09 34.76 325,000 +2.06(+6.30%)
May 07, 2002 32.65 33.75 32.41 32.70 217,600 +0.45(+1.40%)
May 06, 2002 33.92 34.34 32.25 32.25 191,100 -1.70(-5.01%)
May 03, 2002 35.24 35.30 33.50 33.95 173,000 -1.26(-3.58%)
May 02, 2002 35.67 35.89 34.60 35.21 240,300 -0.47(-1.32%)
May 01, 2002 35.59 36.05 34.93 35.68 363,700 +0.03(+0.08%)
Apr 30, 2002 33.35 36.05 33.15 35.65 731,200 +2.41(+7.25%)
Apr 29, 2002 31.99 34.01 31.95 33.24 371,900 +1.40(+4.40%)
Apr 26, 2002 33.79 34.05 31.50 31.84 195,000 -2.16(-6.35%)
Apr 25, 2002 33.88 34.05 33.11 34.00 371,400 +0.10(+0.29%)
Apr 24, 2002 33.92 34.31 33.86 33.90 183,400 -0.35(-1.02%)
Apr 23, 2002 33.89 34.25 32.65 34.25 639,700 +0.51(+1.51%)
Apr 22, 2002 34.98 35.00 33.00 33.74 452,500 -1.81(-5.09%)
Apr 19, 2002 35.85 36.06 35.07 35.55 555,400 -0.45(-1.25%)
Apr 18, 2002 36.40 36.50 33.25 36.00 1,164,500 +0.75(+2.13%)
Apr 17, 2002 34.83 35.59 34.50 35.25 265,000 +0.50(+1.44%)
Apr 16, 2002 34.53 35.20 34.42 34.75 262,700 +0.62(+1.82%)
Apr 15, 2002 34.86 34.99 33.50 34.13 367,900 -0.13(-0.38%)
Apr 12, 2002 34.60 35.25 33.50 34.26 654,300 +0.11(+0.32%)
Apr 11, 2002 33.92 34.25 32.91 34.15 512,300 +0.34(+1.01%)
Apr 10, 2002 32.15 34.00 32.09 33.81 727,000 +1.81(+5.66%)
Apr 09, 2002 30.66 32.13 30.60 32.00 301,300 +1.01(+3.26%)
Apr 08, 2002 30.02 31.02 29.21 30.99 185,000 +0.78(+2.58%)
Apr 05, 2002 30.28 32.65 29.00 30.21 648,400 -0.21(-0.69%)
Apr 04, 2002 30.24 30.48 28.65 30.42 497,900 +0.42(+1.40%)
Apr 03, 2002 30.35 30.60 29.35 30.00 283,300 -0.15(-0.50%)
Apr 02, 2002 30.55 30.90 29.85 30.15 103,000 -0.25(-0.82%)
Apr 01, 2002 29.82 30.75 29.76 30.40 385,400 +0.65(+2.18%)
Mar 29, 2002 30.08 31.20 29.65 29.75 360,800 +0.00(+0.00%)
Mar 28, 2002 30.08 31.20 29.65 29.75 360,800 -0.15(-0.50%)
Mar 27, 2002 29.70 30.26 29.10 29.90 244,000 -0.10(-0.33%)
Mar 26, 2002 28.96 30.32 28.68 30.00 189,900 +1.12(+3.88%)
Mar 25, 2002 30.55 31.00 28.23 28.88 123,000 -1.63(-5.34%)
Mar 22, 2002 31.54 31.55 30.51 30.51 158,400 -0.98(-3.11%)
Mar 21, 2002 30.00 31.86 29.76 31.49 514,600 +1.72(+5.78%)
Mar 20, 2002 30.54 30.94 29.60 29.77 255,200 -0.48(-1.59%)
Mar 19, 2002 30.18 31.88 29.85 30.25 516,200 +0.42(+1.41%)
Mar 18, 2002 31.79 32.30 29.70 29.83 665,300 -1.76(-5.57%)
Mar 15, 2002 29.95 31.60 29.94 31.59 1,633,800 +1.54(+5.13%)
Mar 14, 2002 29.54 30.40 29.20 30.05 1,056,900 +2.05(+7.32%)
Mar 13, 2002 27.34 28.42 26.91 28.00 237,800 +0.48(+1.74%)
Mar 12, 2002 26.30 27.90 24.80 27.52 438,800 +0.06(+0.22%)
Mar 11, 2002 27.49 27.82 26.51 27.46 60,500 -0.04(-0.15%)
Mar 08, 2002 27.02 28.25 26.50 27.50 220,600 -0.01(-0.04%)
Mar 07, 2002 26.55 27.54 26.27 27.51 143,100 +0.46(+1.70%)
Mar 06, 2002 26.17 27.25 26.02 27.05 233,000 +0.69(+2.62%)
Mar 05, 2002 25.99 26.39 25.67 26.36 255,900 +0.50(+1.93%)
Mar 04, 2002 24.88 26.25 24.87 25.86 148,900 +0.96(+3.86%)
Mar 01, 2002 25.17 25.75 24.11 24.90 352,600 -0.25(-0.99%)
Feb 28, 2002 23.11 25.25 23.10 25.15 837,600 +2.20(+9.59%)
Feb 27, 2002 23.04 23.30 22.54 22.95 213,800 -0.08(-0.35%)
Feb 26, 2002 23.88 23.88 22.50 23.03 240,300 -0.67(-2.83%)
Feb 25, 2002 23.85 24.35 23.40 23.70 145,900 -0.24(-1.00%)
Feb 22, 2002 23.80 24.37 23.56 23.94 125,700 +0.04(+0.17%)
Feb 21, 2002 25.34 25.35 23.26 23.90 98,500 -1.22(-4.86%)
Feb 20, 2002 25.00 25.38 24.60 25.12 78,800 +0.02(+0.08%)
Feb 19, 2002 24.01 25.40 23.90 25.10 328,900 +0.80(+3.29%)
Feb 18, 2002 25.00 25.50 23.50 24.30 156,900 +0.00(+0.00%)
Feb 15, 2002 25.00 25.50 23.50 24.30 156,900 -0.92(-3.65%)
Feb 14, 2002 26.90 26.97 24.85 25.22 145,000 -1.67(-6.21%)
Feb 13, 2002 26.38 26.90 25.90 26.89 251,700 +0.72(+2.75%)
Feb 12, 2002 24.98 26.35 24.14 26.17 196,000 +1.12(+4.47%)
Feb 11, 2002 23.84 25.95 23.61 25.05 302,000 +0.91(+3.77%)
Feb 08, 2002 24.49 24.55 23.35 24.14 98,000 -0.44(-1.79%)
Feb 07, 2002 25.69 25.70 22.56 24.58 712,700 -0.25(-1.01%)
Feb 06, 2002 25.71 25.98 23.82 24.83 289,800 -0.57(-2.24%)
Feb 05, 2002 24.53 25.84 23.58 25.40 174,800 +0.86(+3.50%)
Feb 04, 2002 25.85 26.27 24.00 24.54 154,000 -1.98(-7.47%)
Feb 01, 2002 27.46 27.50 26.51 26.52 111,500 -1.03(-3.74%)
Jan 31, 2002 26.74 27.60 26.60 27.55 413,400 +0.60(+2.24%)
Jan 30, 2002 26.25 26.95 26.05 26.95 134,200 +0.40(+1.50%)
Jan 29, 2002 27.29 27.40 26.25 26.55 179,200 -0.55(-2.03%)
Jan 28, 2002 25.97 27.27 25.97 27.10 326,300 +1.20(+4.63%)
Jan 25, 2002 25.50 25.90 25.30 25.90 83,800 +0.23(+0.90%)
Jan 24, 2002 26.20 26.30 24.80 25.67 254,600 -0.33(-1.27%)
Jan 23, 2002 26.19 27.15 25.20 26.00 425,500 +0.50(+1.96%)
Jan 22, 2002 28.55 28.94 22.25 25.50 1,142,100 -3.60(-12.37%)
Jan 21, 2002 28.37 29.25 27.90 29.10 193,500 +0.00(+0.00%)
Jan 18, 2002 28.37 29.25 27.90 29.10 193,100 +0.60(+2.11%)
Jan 17, 2002 28.55 29.05 28.15 28.50 264,900 +0.00(+0.00%)
Jan 16, 2002 27.87 29.03 27.87 28.50 223,400 -0.01(-0.04%)
Jan 15, 2002 28.75 29.00 28.25 28.51 120,900 -0.53(-1.83%)
Jan 14, 2002 27.95 29.05 27.75 29.04 348,700 +0.44(+1.54%)
Jan 11, 2002 28.15 28.85 27.50 28.60 126,900 +0.10(+0.35%)
Jan 10, 2002 28.96 28.99 28.05 28.50 160,100 -1.80(-5.94%)
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.