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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

375.33 +2.21 (+0.59%)
Streaming Delayed Price Updated: 4:00 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 368.10 377.83 368.10 375.33 927,847 +2.21(+0.59%)
Apr 25, 2024 374.12 375.46 367.66 373.12 1,262,615 -1.89(-0.50%)
Apr 24, 2024 374.00 383.62 372.83 375.01 1,324,604 -2.07(-0.55%)
Apr 23, 2024 370.88 379.77 368.68 377.08 1,858,702 +8.15(+2.21%)
Apr 22, 2024 369.54 371.83 364.31 368.93 1,603,122 +2.59(+0.71%)
Apr 19, 2024 385.27 388.65 364.17 366.34 3,975,897 -6.29(-1.69%)
Apr 18, 2024 372.57 375.33 369.15 372.63 2,316,684 -1.54(-0.41%)
Apr 17, 2024 378.93 379.71 371.14 374.17 1,625,524 -4.38(-1.16%)
Apr 16, 2024 376.63 383.85 371.54 378.55 1,602,978 +1.19(+0.32%)
Apr 15, 2024 392.25 392.29 376.33 377.36 1,650,046 -7.44(-1.93%)
Apr 12, 2024 387.00 388.26 380.71 384.80 1,476,001 -7.46(-1.90%)
Apr 11, 2024 387.58 392.80 387.58 392.26 1,186,668 +3.80(+0.98%)
Apr 10, 2024 387.16 391.46 385.51 388.46 1,198,855 -2.50(-0.64%)
Apr 09, 2024 389.95 391.18 383.81 390.96 1,120,632 +4.03(+1.04%)
Apr 08, 2024 388.39 389.88 383.04 386.93 947,371 -1.46(-0.38%)
Apr 05, 2024 381.12 393.65 379.24 388.39 1,404,466 +9.47(+2.50%)
Apr 04, 2024 387.76 389.02 378.62 378.92 1,603,020 -4.50(-1.17%)
Apr 03, 2024 383.77 388.29 382.22 383.42 1,634,311 +1.06(+0.28%)
Apr 02, 2024 391.99 391.99 380.51 382.36 2,334,070 -12.51(-3.17%)
Apr 01, 2024 399.00 399.64 392.22 394.87 1,159,860 -4.22(-1.06%)
Mar 28, 2024 401.45 398.73 398.50 399.09 1,124,800 -1.01(-0.25%)
Mar 27, 2024 403.02 403.76 397.50 400.10 1,374,646 +2.47(+0.62%)
Mar 26, 2024 394.37 399.56 392.29 397.63 1,542,991 +5.92(+1.51%)
Mar 25, 2024 393.59 396.90 390.50 391.71 1,117,372 -2.36(-0.60%)
Mar 22, 2024 392.45 394.51 387.17 394.07 1,562,715 +2.11(+0.54%)
Mar 21, 2024 394.00 397.00 391.93 391.96 920,797 +1.59(+0.41%)
Mar 20, 2024 390.39 390.67 384.40 390.37 930,078 -0.16(-0.04%)
Mar 19, 2024 391.99 392.58 381.77 390.53 1,610,745 -2.09(-0.53%)
Mar 18, 2024 399.60 401.27 390.79 392.62 1,654,429 -3.66(-0.92%)
Mar 15, 2024 398.16 398.16 382.63 396.28 3,906,794 +11.97(+3.11%)
Mar 14, 2024 383.23 384.43 376.60 384.31 1,412,186 +1.32(+0.34%)
Mar 13, 2024 389.67 390.69 380.99 382.99 1,447,445 -6.41(-1.65%)
Mar 12, 2024 378.90 390.25 378.52 389.40 1,444,999 +10.50(+2.77%)
Mar 11, 2024 391.00 391.00 377.44 378.90 1,602,424 -12.95(-3.30%)
Mar 08, 2024 392.02 395.93 390.79 391.85 1,737,965 -0.83(-0.21%)
Mar 07, 2024 393.30 396.61 390.35 392.68 1,797,501 +4.52(+1.16%)
Mar 06, 2024 386.76 393.14 386.76 388.16 1,201,159 +0.84(+0.22%)
Mar 05, 2024 400.00 400.41 386.30 387.32 1,610,460 -13.27(-3.31%)
Mar 04, 2024 398.30 403.00 396.51 400.59 1,940,755 +2.69(+0.68%)
Mar 01, 2024 383.48 399.67 382.32 397.90 2,194,148 +12.30(+3.19%)
Feb 29, 2024 384.41 389.26 383.93 385.60 2,134,344 -0.99(-0.26%)
Feb 28, 2024 384.60 386.75 383.56 386.59 902,822 +0.13(+0.03%)
Feb 27, 2024 386.46 389.47 385.27 386.46 1,042,866 -1.81(-0.47%)
Feb 26, 2024 389.40 391.81 386.15 388.27 1,024,438 -1.50(-0.38%)
Feb 23, 2024 389.08 391.25 387.28 389.77 1,000,529 +0.69(+0.18%)
Feb 22, 2024 382.43 389.68 382.21 389.08 1,540,678 +8.85(+2.33%)
Feb 21, 2024 376.75 380.47 373.15 380.23 1,215,847 +2.59(+0.69%)
Feb 20, 2024 379.69 382.88 374.61 377.64 1,543,502 -0.99(-0.26%)
Feb 16, 2024 378.29 381.15 376.00 378.63 1,272,002 -1.54(-0.41%)
Feb 15, 2024 382.03 383.00 377.54 380.17 1,053,093 -1.59(-0.42%)
Feb 14, 2024 380.09 381.91 378.00 381.76 1,147,555 +2.87(+0.76%)
Feb 13, 2024 375.00 383.25 371.00 378.89 1,705,250 -3.24(-0.85%)
Feb 12, 2024 386.09 387.36 381.07 382.13 1,569,575 -6.09(-1.57%)
Feb 09, 2024 387.46 389.92 383.05 388.22 1,234,102 +1.28(+0.33%)
Feb 08, 2024 389.51 391.60 385.36 386.94 1,002,052 -4.44(-1.13%)
Feb 07, 2024 390.38 392.00 385.72 391.38 1,458,796 +1.69(+0.43%)
Feb 06, 2024 385.26 389.79 384.12 389.69 1,693,983 +5.75(+1.50%)
Feb 05, 2024 384.47 388.62 380.57 383.94 1,575,107 +0.17(+0.04%)
Feb 02, 2024 382.33 385.43 377.90 383.77 1,773,562 -0.06(-0.02%)
Feb 01, 2024 378.41 384.29 375.67 383.83 1,627,878 +5.61(+1.48%)
Jan 31, 2024 378.50 383.74 375.60 378.22 1,801,774 +0.93(+0.25%)
Jan 30, 2024 377.37 381.79 376.42 377.29 1,374,568 -1.87(-0.49%)
Jan 29, 2024 374.41 379.34 373.06 379.16 1,602,614 +4.40(+1.17%)
Jan 26, 2024 371.60 375.06 368.01 374.76 2,148,960 -0.21(-0.06%)
Jan 25, 2024 372.61 377.32 370.60 374.97 1,872,482 +4.90(+1.32%)
Jan 24, 2024 383.93 384.00 362.14 370.07 4,948,581 -1.15(-0.31%)
Jan 23, 2024 377.25 377.80 367.50 371.22 2,394,959 -4.59(-1.22%)
Jan 22, 2024 377.91 379.39 375.07 375.81 1,811,918 +0.99(+0.26%)
Jan 19, 2024 374.00 376.90 370.65 374.82 2,392,529 +2.89(+0.78%)
Jan 18, 2024 369.88 374.18 366.79 371.93 2,532,656 +13.05(+3.64%)
Jan 17, 2024 358.40 361.23 355.17 358.88 1,246,057 -3.45(-0.95%)
Jan 16, 2024 363.39 363.56 359.39 362.33 1,494,849 -1.38(-0.38%)
Jan 12, 2024 365.00 366.86 360.96 363.71 1,456,462 +1.40(+0.39%)
Jan 11, 2024 364.45 366.80 357.63 362.31 2,230,307 -2.14(-0.59%)
Jan 10, 2024 348.00 364.87 345.53 364.45 4,862,985 +33.89(+10.25%)
Jan 09, 2024 326.03 332.80 325.76 330.56 1,416,548 +1.70(+0.52%)
Jan 08, 2024 324.50 329.53 324.12 328.86 1,463,305 +6.36(+1.97%)
Jan 05, 2024 322.55 327.52 321.31 322.50 1,042,127 -0.77(-0.24%)
Jan 04, 2024 320.43 326.41 320.26 323.27 1,471,743 +1.14(+0.35%)
Jan 03, 2024 328.10 328.10 320.68 322.13 1,596,534 -8.85(-2.67%)
Jan 02, 2024 333.00 336.20 328.38 330.98 1,379,221 -6.38(-1.89%)
Dec 29, 2023 337.83 339.26 336.62 337.36 1,303,314 -1.03(-0.30%)
Dec 28, 2023 337.01 340.49 336.34 338.39 740,678 +0.92(+0.27%)
Dec 27, 2023 337.00 337.67 335.06 337.47 749,978 +0.08(+0.02%)
Dec 26, 2023 336.92 338.35 335.21 337.39 736,754 +1.13(+0.34%)
Dec 22, 2023 334.52 337.06 333.46 336.26 1,025,101 +2.81(+0.84%)
Dec 21, 2023 328.97 333.98 327.53 333.45 1,969,644 +8.02(+2.46%)
Dec 20, 2023 334.05 334.05 325.26 325.43 1,845,167 -10.29(-3.07%)
Dec 19, 2023 328.42 336.58 328.00 335.72 2,276,192 +7.30(+2.22%)
Dec 18, 2023 325.73 331.99 325.01 328.42 1,937,834 +4.07(+1.25%)
Dec 15, 2023 325.83 327.00 322.59 324.35 3,647,181 -1.83(-0.56%)
Dec 14, 2023 330.00 332.61 324.83 326.18 2,068,844 -2.78(-0.85%)
Dec 13, 2023 320.68 329.45 320.22 328.96 1,444,473 +8.25(+2.57%)
Dec 12, 2023 316.96 321.36 314.38 320.71 1,370,967 +5.28(+1.67%)
Dec 11, 2023 310.00 319.80 309.80 315.43 1,730,925 +5.01(+1.61%)
Dec 08, 2023 310.52 312.88 308.58 310.42 1,222,954 -1.14(-0.37%)
Dec 07, 2023 310.97 312.75 307.72 311.56 1,313,382 +1.30(+0.42%)
Dec 06, 2023 311.39 313.60 308.61 310.26 1,182,628 +0.74(+0.24%)
Dec 05, 2023 312.00 312.00 304.50 309.52 1,246,301 -2.32(-0.74%)
Dec 04, 2023 311.92 315.93 308.91 311.84 1,430,722 -3.36(-1.07%)
Dec 01, 2023 310.59 315.64 308.73 315.20 1,388,826 +4.36(+1.40%)
Nov 30, 2023 310.76 311.99 304.70 310.84 2,437,494 +0.08(+0.03%)
Nov 29, 2023 312.00 316.31 309.96 310.76 1,388,947 -0.19(-0.06%)
Nov 28, 2023 311.84 312.76 309.26 310.95 1,558,990 -4.03(-1.28%)
Nov 27, 2023 314.68 316.00 312.02 314.98 1,084,254 -3.03(-0.95%)
Nov 24, 2023 316.95 318.26 316.00 318.01 601,270 +2.21(+0.70%)
Nov 22, 2023 315.00 317.39 313.92 315.80 1,199,864 +3.98(+1.28%)
Nov 21, 2023 311.00 312.22 308.85 311.82 1,459,786 +0.48(+0.15%)
Nov 20, 2023 305.44 312.20 305.00 311.34 1,746,262 +6.06(+1.99%)
Nov 17, 2023 306.34 311.24 304.62 305.28 2,993,484 +1.33(+0.44%)
Nov 16, 2023 296.79 305.30 295.02 303.95 2,295,783 +10.73(+3.66%)
Nov 15, 2023 291.39 297.34 291.39 293.22 1,889,578 +1.60(+0.55%)
Nov 14, 2023 288.37 294.13 288.37 291.62 1,847,734 +9.14(+3.24%)
Nov 13, 2023 285.33 289.99 281.12 282.48 1,772,550 +4.99(+1.80%)
Nov 10, 2023 273.41 278.55 269.49 277.49 1,536,435 +5.09(+1.87%)
Nov 09, 2023 277.98 278.95 271.89 272.40 1,102,283 -5.67(-2.04%)
Nov 08, 2023 280.50 282.45 276.80 278.07 1,620,155 -0.62(-0.22%)
Nov 07, 2023 277.22 279.62 275.27 278.69 1,810,249 +1.43(+0.52%)
Nov 06, 2023 278.13 279.52 273.70 277.26 1,155,993 -1.26(-0.45%)
Nov 03, 2023 280.22 281.58 277.39 278.52 1,310,940 +0.63(+0.23%)
Nov 02, 2023 274.57 278.15 272.63 277.89 1,965,879 +7.43(+2.75%)
Nov 01, 2023 262.17 272.18 262.00 270.46 2,086,756 +8.25(+3.15%)
Oct 31, 2023 260.39 263.95 260.17 262.21 2,373,367 +3.72(+1.44%)
Oct 30, 2023 260.08 261.15 254.85 258.49 2,277,186 -0.49(-0.19%)
Oct 27, 2023 263.82 264.77 257.01 258.98 1,861,820 -0.53(-0.20%)
Oct 26, 2023 264.24 264.24 255.95 259.51 2,924,516 -7.10(-2.66%)
Oct 25, 2023 280.13 281.88 266.13 266.61 2,617,591 -10.78(-3.89%)
Oct 24, 2023 271.93 280.02 271.77 277.39 2,529,092 +4.80(+1.76%)
Oct 23, 2023 268.50 278.18 267.05 272.59 2,609,784 +5.68(+2.13%)
Oct 20, 2023 260.05 269.49 256.72 266.91 7,005,897 -6.54(-2.39%)
Oct 19, 2023 277.10 278.13 271.71 273.45 3,001,633 -2.07(-0.75%)
Oct 18, 2023 275.00 278.70 273.05 275.52 1,992,777 +0.15(+0.05%)
Oct 17, 2023 272.41 279.62 268.43 275.37 2,518,731 +1.21(+0.44%)
Oct 16, 2023 276.00 278.61 270.60 274.16 2,283,259 +1.01(+0.37%)
Oct 13, 2023 266.83 273.72 265.50 273.15 2,938,454 +7.03(+2.64%)
Oct 12, 2023 281.93 283.26 265.60 266.12 5,152,863 -15.67(-5.56%)
Oct 11, 2023 298.66 298.72 278.20 281.79 3,559,688 -16.04(-5.39%)
Oct 10, 2023 295.13 301.07 292.52 297.83 1,459,761 +3.34(+1.13%)
Oct 09, 2023 293.13 295.13 289.60 294.49 920,382 -1.19(-0.40%)
Oct 06, 2023 286.47 296.73 284.99 295.68 1,444,073 +5.59(+1.93%)
Oct 05, 2023 291.85 292.45 284.80 290.09 962,996 -0.19(-0.07%)
Oct 04, 2023 289.62 290.82 285.47 290.28 1,123,908 +2.24(+0.78%)
Oct 03, 2023 291.54 292.83 286.47 288.04 1,059,926 -6.94(-2.35%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.