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 )

341.52 USD +1.89 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 728.56 743.93 727.26 738.94 565,081 +12.45(+1.71%)
Mar 30, 2021 719.11 728.99 714.52 726.49 480,832 +2.54(+0.35%)
Mar 29, 2021 729.45 734.14 717.33 723.95 450,340 -6.80(-0.93%)
Mar 26, 2021 707.08 731.84 704.75 730.75 569,200 +26.25(+3.73%)
Mar 25, 2021 710.65 714.42 693.62 704.50 460,034 -6.57(-0.92%)
Mar 24, 2021 712.00 720.34 705.49 711.07 484,083 +0.25(+0.04%)
Mar 23, 2021 716.51 720.98 707.65 710.82 335,002 -3.91(-0.55%)
Mar 22, 2021 707.72 721.16 703.14 714.73 436,566 +7.24(+1.02%)
Mar 19, 2021 701.50 714.72 695.39 707.49 792,500 +8.17(+1.17%)
Mar 18, 2021 715.72 719.57 695.06 699.32 646,761 -25.32(-3.49%)
Mar 17, 2021 724.33 728.97 712.80 724.64 352,145 -1.99(-0.27%)
Mar 16, 2021 740.41 741.50 721.51 726.63 425,765 -8.43(-1.15%)
Mar 15, 2021 727.32 737.55 725.05 735.06 400,919 +1.07(+0.15%)
Mar 12, 2021 721.12 736.41 720.00 733.99 489,000 +1.99(+0.27%)
Mar 11, 2021 730.36 738.98 724.36 732.00 497,630 +12.19(+1.69%)
Mar 10, 2021 719.68 727.61 712.83 719.81 732,695 +17.01(+2.42%)
Mar 09, 2021 697.54 710.25 690.01 702.80 696,802 +17.90(+2.61%)
Mar 08, 2021 705.35 710.57 682.40 684.90 639,155 -28.47(-3.99%)
Mar 05, 2021 712.25 718.44 687.24 713.37 759,100 +4.20(+0.59%)
Mar 04, 2021 725.00 727.24 699.03 709.17 808,676 -17.98(-2.47%)
Mar 03, 2021 746.06 746.06 721.48 727.15 507,093 -22.85(-3.05%)
Mar 02, 2021 760.00 760.00 746.78 750.00 390,980 -9.21(-1.21%)
Mar 01, 2021 748.51 760.77 745.66 759.21 559,206 +22.41(+3.04%)
Feb 26, 2021 746.00 747.70 726.31 736.80 669,100 -4.99(-0.67%)
Feb 25, 2021 754.86 758.89 731.90 741.79 445,200 -16.92(-2.23%)
Feb 24, 2021 743.73 759.67 738.28 758.71 439,967 +14.00(+1.88%)
Feb 23, 2021 740.08 748.63 732.10 744.71 701,998 +3.31(+0.45%)
Feb 22, 2021 749.85 752.79 737.00 741.40 637,002 -8.75(-1.17%)
Feb 19, 2021 773.25 773.25 749.68 750.15 746,300 -17.38(-2.26%)
Feb 18, 2021 774.57 776.42 757.79 767.53 642,698 -12.53(-1.61%)
Feb 17, 2021 782.00 788.40 774.42 780.06 372,697 -11.89(-1.50%)
Feb 16, 2021 810.00 812.79 788.89 791.95 673,245 -15.86(-1.96%)
Feb 12, 2021 799.26 808.42 793.79 807.81 430,400 +8.98(+1.12%)
Feb 11, 2021 794.00 800.40 788.22 798.83 427,888 +10.74(+1.36%)
Feb 10, 2021 787.00 794.51 778.92 788.09 560,481 +8.74(+1.12%)
Feb 09, 2021 772.99 788.91 770.78 779.35 505,473 +9.36(+1.22%)
Feb 08, 2021 768.26 775.04 761.86 769.99 429,130 +7.74(+1.02%)
Feb 05, 2021 764.60 766.33 760.50 762.25 435,700 +5.20(+0.69%)
Feb 04, 2021 750.00 764.64 745.26 757.05 759,008 +11.65(+1.56%)
Feb 03, 2021 754.99 757.76 744.61 745.40 510,634 -12.44(-1.64%)
Feb 02, 2021 753.66 768.49 753.66 757.84 551,421 +11.73(+1.57%)
Feb 01, 2021 752.00 760.87 740.00 746.11 627,961 -1.53(-0.20%)
Jan 29, 2021 755.66 761.17 741.50 747.64 630,100 -17.72(-2.32%)
Jan 28, 2021 767.05 778.24 764.93 765.36 573,642 +6.63(+0.87%)
Jan 27, 2021 757.84 769.39 746.96 758.73 772,006 -10.92(-1.42%)
Jan 26, 2021 754.48 772.63 753.02 769.65 1,011,711 +17.64(+2.35%)
Jan 25, 2021 747.41 754.65 735.64 752.01 1,100,807 +7.93(+1.07%)
Jan 22, 2021 783.04 789.22 743.53 744.08 1,766,400 -54.59(-6.84%)
Jan 21, 2021 796.33 802.00 782.60 798.67 658,090 +0.10(+0.01%)
Jan 20, 2021 785.55 801.67 781.63 798.57 549,222 +20.16(+2.59%)
Jan 19, 2021 785.09 792.00 775.42 778.41 640,166 -0.01(-0.00%)
Jan 15, 2021 800.06 802.06 777.00 778.42 772,800 -18.72(-2.35%)
Jan 14, 2021 814.29 815.77 795.05 797.14 486,761 -14.31(-1.76%)
Jan 13, 2021 787.37 824.00 786.00 811.45 849,991 +23.02(+2.92%)
Jan 12, 2021 811.34 813.03 788.30 788.43 634,191 -25.22(-3.10%)
Jan 11, 2021 818.43 818.43 803.84 813.65 548,231 -5.10(-0.62%)
Jan 08, 2021 804.22 825.39 804.06 818.75 476,100 +10.54(+1.30%)
Jan 07, 2021 798.87 810.41 790.00 808.21 428,467 +15.42(+1.95%)
Jan 06, 2021 795.28 800.00 786.86 792.79 690,447 -12.26(-1.52%)
Jan 05, 2021 793.89 811.39 789.39 805.05 454,590 +5.05(+0.63%)
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.