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:

Intuitive Surgical (NQ: ISRG )

398.47 -1.63 (-0.41%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 137.61 137.61 137.61 0 +3.48(+2.59%)
Mar 28, 2018 135.46 136.21 132.41 134.13 2,185,350 -0.94(-0.70%)
Mar 27, 2018 138.77 139.61 134.03 135.07 1,969,665 -3.30(-2.38%)
Mar 26, 2018 135.93 138.49 134.58 138.37 3,415,917 +5.32(+4.00%)
Mar 23, 2018 138.17 139.40 132.94 133.05 3,037,923 -4.92(-3.56%)
Mar 22, 2018 140.32 141.38 137.87 137.97 2,003,703 -3.70(-2.61%)
Mar 21, 2018 143.47 143.90 140.84 141.66 1,479,015 -1.73(-1.21%)
Mar 20, 2018 142.91 144.38 142.35 143.40 1,804,599 +1.11(+0.78%)
Mar 19, 2018 144.43 145.37 140.53 142.29 1,916,694 -3.00(-2.06%)
Mar 16, 2018 147.79 148.17 144.60 145.29 2,881,185 -2.03(-1.38%)
Mar 15, 2018 146.67 148.05 145.68 147.32 1,454,961 +0.39(+0.27%)
Mar 14, 2018 147.46 148.30 146.37 146.92 1,882,731 +0.18(+0.12%)
Mar 13, 2018 147.21 148.23 145.99 146.74 1,696,944 +0.42(+0.29%)
Mar 12, 2018 146.84 148.37 146.01 146.32 2,233,935 -0.50(-0.34%)
Mar 09, 2018 144.67 148.32 144.67 146.82 2,355,267 +2.70(+1.87%)
Mar 08, 2018 143.63 144.44 142.99 144.12 1,318,920 +0.63(+0.44%)
Mar 07, 2018 140.90 144.05 140.46 143.49 2,318,466 +1.32(+0.93%)
Mar 06, 2018 142.00 144.04 141.15 142.17 1,741,383 +0.75(+0.53%)
Mar 05, 2018 137.74 142.04 137.45 141.42 1,738,014 +2.29(+1.64%)
Mar 02, 2018 136.52 139.45 135.39 139.13 1,638,015 +1.75(+1.28%)
Mar 01, 2018 142.81 142.95 136.63 137.38 2,772,411 -4.77(-3.36%)
Feb 28, 2018 143.82 145.40 142.07 142.15 1,835,409 -1.51(-1.05%)
Feb 27, 2018 144.33 145.13 143.14 143.66 1,949,367 -0.34(-0.24%)
Feb 26, 2018 143.33 144.31 142.02 144.00 1,380,540 +1.50(+1.05%)
Feb 23, 2018 140.44 142.58 139.66 142.50 1,416,819 +2.57(+1.84%)
Feb 22, 2018 139.46 139.93 1,695,804 +1.08(+0.78%)
Feb 21, 2018 140.43 142.27 138.77 138.85 1,775,508 -1.73(-1.23%)
Feb 20, 2018 138.50 141.92 138.50 140.59 2,682,735 +1.93(+1.39%)
Feb 16, 2018 138.66 138.66 138.66 0 -0.86(-0.62%)
Feb 15, 2018 139.60 137.10 139.52 1,563,912 +2.89(+2.12%)
Feb 14, 2018 132.50 137.07 132.50 136.63 1,519,965 +2.63(+1.96%)
Feb 13, 2018 132.22 134.30 131.33 134.00 1,432,734 +1.16(+0.88%)
Feb 12, 2018 131.83 133.96 130.54 132.84 2,535,528 +1.87(+1.43%)
Feb 09, 2018 128.98 132.28 126.67 130.97 3,903,642 +3.68(+2.89%)
Feb 08, 2018 133.49 133.55 127.20 127.29 3,879,642 -5.89(-4.42%)
Feb 07, 2018 135.71 136.96 132.11 133.18 2,308,701 -2.93(-2.15%)
Feb 06, 2018 130.23 137.52 128.79 136.11 4,715,685 +0.89(+0.66%)
Feb 05, 2018 138.56 138.97 133.29 135.22 3,715,347 -3.76(-2.71%)
Feb 02, 2018 141.00 142.07 138.76 138.99 2,818,917 -2.99(-2.10%)
Feb 01, 2018 144.20 144.38 141.12 141.97 2,109,237 -1.92(-1.33%)
Jan 31, 2018 143.33 145.44 142.44 143.89 2,477,742 +1.28(+0.90%)
Jan 30, 2018 144.40 144.65 141.20 142.61 3,217,320 -2.83(-1.95%)
Jan 29, 2018 147.26 148.63 144.34 145.45 2,630,994 -1.30(-0.89%)
Jan 26, 2018 145.96 146.75 139.00 146.75 5,459,655 -3.19(-2.13%)
Jan 25, 2018 147.27 150.67 146.67 149.94 3,931,626 +4.11(+2.82%)
Jan 24, 2018 147.25 147.40 144.09 145.83 3,006,957 -0.69(-0.47%)
Jan 23, 2018 144.58 147.17 143.94 146.52 1,688,325 +1.87(+1.29%)
Jan 22, 2018 145.00 145.00 142.50 144.65 2,475,807 +0.24(+0.16%)
Jan 19, 2018 144.65 145.52 142.92 144.41 2,254,632 +0.39(+0.27%)
Jan 18, 2018 143.79 144.97 142.14 144.02 2,369,274 +0.32(+0.22%)
Jan 17, 2018 141.20 144.08 140.84 143.70 2,689,308 +3.68(+2.63%)
Jan 16, 2018 140.67 142.23 139.00 140.02 3,021,768 +0.34(+0.25%)
Jan 12, 2018 139.68 139.68 139.68 0 -0.78(-0.55%)
Jan 11, 2018 140.67 141.32 138.74 140.46 3,824,334 -0.80(-0.56%)
Jan 10, 2018 142.33 141.25 6,130,491 +8.72(+6.58%)
Jan 09, 2018 131.24 134.71 131.00 132.53 4,117,926 +1.91(+1.46%)
Jan 08, 2018 126.24 130.88 125.74 130.62 2,976,906 +4.28(+3.39%)
Jan 05, 2018 126.96 126.96 125.27 126.34 2,099,184 +0.70(+0.55%)
Jan 04, 2018 128.58 129.83 125.03 125.64 2,696,394 -2.30(-1.80%)
Jan 03, 2018 125.71 128.06 125.00 127.94 2,365,410 +2.86(+2.28%)
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.