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 )

61.95 USD +3.45 (+5.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.03 39.75 38.73 39.65 541,554 +0.50(+1.28%)
Apr 29, 2013 39.88 40.17 38.99 39.15 624,554 -0.70(-1.76%)
Apr 26, 2013 40.54 44.39 39.72 39.85 1,556,443 -4.54(-10.23%)
Apr 25, 2013 44.20 45.28 43.82 44.39 345,936 +0.19(+0.43%)
Apr 24, 2013 43.78 44.37 43.66 44.20 0 +0.51(+1.17%)
Apr 23, 2013 43.07 43.86 43.07 43.69 136,792 +0.73(+1.70%)
Apr 22, 2013 42.80 43.20 42.65 42.96 242,572 +0.14(+0.33%)
Apr 19, 2013 43.39 43.71 42.45 42.82 265,879 -0.38(-0.88%)
Apr 18, 2013 43.82 43.82 42.62 43.20 189,007 -0.59(-1.35%)
Apr 17, 2013 44.72 44.93 43.25 43.79 323,048 -1.32(-2.93%)
Apr 16, 2013 45.96 45.96 44.70 45.11 246,115 -0.50(-1.10%)
Apr 15, 2013 46.67 46.88 44.99 45.61 388,087 -1.39(-2.96%)
Apr 12, 2013 46.75 47.12 46.45 47.00 236,242 +0.08(+0.17%)
Apr 11, 2013 46.70 46.92 45.96 46.92 212,828 +0.30(+0.64%)
Apr 10, 2013 45.62 46.88 45.53 46.62 172,852 +1.22(+2.69%)
Apr 09, 2013 45.30 45.65 44.92 45.40 134,583 +0.31(+0.69%)
Apr 08, 2013 44.79 45.11 44.52 45.09 96,473 +0.43(+0.96%)
Apr 05, 2013 44.87 44.93 44.48 44.66 454,252 -0.79(-1.74%)
Apr 04, 2013 44.74 45.48 44.74 45.45 172,267 +0.69(+1.54%)
Apr 03, 2013 45.14 45.38 44.41 44.76 374,082 -0.24(-0.53%)
Apr 02, 2013 45.66 46.10 44.82 45.00 145,579 -0.37(-0.82%)
Apr 01, 2013 46.33 46.40 44.97 45.37 138,296 -1.03(-2.22%)
Mar 28, 2013 45.91 46.50 45.63 46.40 145,592 +0.35(+0.76%)
Mar 27, 2013 45.59 46.23 44.93 46.05 188,414 +0.30(+0.66%)
Mar 26, 2013 45.83 46.04 45.49 45.75 112,395 +0.04(+0.09%)
Mar 25, 2013 45.81 46.23 45.40 45.71 142,188 -0.08(-0.17%)
Mar 22, 2013 46.01 46.17 45.20 45.79 235,984 -0.21(-0.46%)
Mar 21, 2013 46.45 46.90 45.99 46.00 230,355 -0.73(-1.56%)
Mar 20, 2013 46.51 47.01 46.13 46.73 170,927 +0.38(+0.82%)
Mar 19, 2013 46.34 46.46 45.61 46.35 265,636 +0.20(+0.43%)
Mar 18, 2013 45.99 46.48 45.57 46.15 323,450 -0.20(-0.43%)
Mar 15, 2013 46.00 46.68 45.90 46.35 719,926 +0.60(+1.31%)
Mar 14, 2013 44.60 45.97 44.60 45.75 329,931 +1.06(+2.37%)
Mar 13, 2013 43.79 44.78 43.76 44.69 297,919 +0.82(+1.87%)
Mar 12, 2013 43.47 43.98 43.16 43.87 168,384 +0.22(+0.50%)
Mar 11, 2013 43.74 43.81 43.05 43.65 190,383 +0.26(+0.60%)
Mar 08, 2013 43.44 43.83 43.18 43.39 146,688 +0.22(+0.51%)
Mar 07, 2013 42.67 43.40 42.42 43.17 252,114 +0.41(+0.96%)
Mar 06, 2013 42.62 42.98 42.29 42.76 233,061 +0.44(+1.04%)
Mar 05, 2013 42.01 42.81 41.96 42.32 176,430 +0.36(+0.86%)
Mar 04, 2013 41.46 42.09 41.35 41.96 244,049 +0.46(+1.11%)
Mar 01, 2013 41.88 42.05 41.41 41.50 332,339 -0.57(-1.35%)
Feb 28, 2013 43.19 43.48 42.07 42.07 239,208 -0.03(-0.07%)
Feb 27, 2013 42.01 42.23 41.85 42.10 288,226 +0.15(+0.36%)
Feb 26, 2013 42.34 42.88 41.94 41.95 296,813 -0.13(-0.31%)
Feb 25, 2013 43.55 43.55 42.03 42.08 271,247 -1.30(-3.00%)
Feb 22, 2013 42.41 43.38 42.41 43.38 227,227 +1.03(+2.43%)
Feb 21, 2013 43.08 43.10 42.28 42.35 486,939 -0.88(-2.04%)
Feb 20, 2013 43.24 43.67 43.14 43.23 332,379 -0.17(-0.39%)
Feb 19, 2013 43.61 43.62 42.84 43.40 422,075 -0.11(-0.25%)
Feb 15, 2013 42.99 43.88 42.90 43.51 358,685 +0.00(+0.00%)
Feb 14, 2013 42.02 44.51 42.02 43.51 1,181,179 -4.34(-9.07%)
Feb 13, 2013 47.86 48.42 47.37 47.85 283,008 -0.05(-0.10%)
Feb 12, 2013 47.50 47.94 47.30 47.90 251,200 +0.42(+0.88%)
Feb 11, 2013 47.65 47.89 47.05 47.48 279,227 -0.07(-0.15%)
Feb 08, 2013 47.04 47.69 46.95 47.55 131,392 +0.62(+1.32%)
Feb 07, 2013 47.45 47.65 46.61 46.93 234,751 -0.51(-1.08%)
Feb 06, 2013 46.87 47.84 46.36 47.44 253,158 +1.57(+3.42%)
Feb 04, 2013 46.40 46.57 45.59 45.87 170,449 -0.61(-1.31%)
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.