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

Irobot Corp (NQ: IRBT )

9.430 +0.530 (+5.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 7.900 8.070 7.590 7.600 101,382 -0.09(-1.17%)
Mar 30, 2009 8.000 8.100 7.490 7.690 127,762 -1.27(-14.17%)
Mar 26, 2009 9.330 9.390 8.530 8.960 140,475 -0.33(-3.55%)
Mar 25, 2009 8.710 9.300 8.710 9.290 52,145 +0.63(+7.27%)
Mar 24, 2009 8.770 9.350 8.660 8.660 42,831 -0.42(-4.63%)
Mar 23, 2009 8.825 9.100 8.300 9.080 108,438 +0.68(+8.10%)
Mar 20, 2009 8.740 9.000 8.340 8.400 81,279 -0.18(-2.10%)
Mar 19, 2009 8.920 8.920 8.310 8.580 62,915 -0.19(-2.17%)
Mar 18, 2009 8.130 8.950 8.090 8.770 81,447 +0.62(+7.61%)
Mar 17, 2009 7.740 8.150 7.740 8.150 83,771 +0.38(+4.89%)
Mar 16, 2009 8.060 8.100 7.740 7.770 111,573 -0.14(-1.77%)
Mar 13, 2009 8.190 8.340 7.750 7.910 67,176 -0.25(-3.06%)
Mar 12, 2009 7.360 8.300 7.250 8.160 105,341 +0.79(+10.72%)
Mar 11, 2009 7.280 7.500 7.100 7.370 52,730 +0.17(+2.36%)
Mar 10, 2009 7.300 7.430 7.080 7.200 115,614 +0.10(+1.41%)
Mar 09, 2009 7.110 7.320 7.050 7.100 42,927 -0.11(-1.53%)
Mar 06, 2009 7.290 7.290 7.000 7.210 83,906 -0.01(-0.14%)
Mar 05, 2009 7.270 7.420 7.210 7.220 69,352 -0.20(-2.70%)
Mar 04, 2009 7.310 7.500 7.120 7.420 69,805 -0.08(-1.07%)
Mar 02, 2009 7.630 7.810 7.500 7.500 72,663 -0.38(-4.82%)
Feb 27, 2009 7.660 8.050 7.620 7.880 44,871 +0.12(+1.55%)
Feb 26, 2009 7.790 8.140 7.670 7.760 53,551 +0.06(+0.78%)
Feb 25, 2009 7.880 7.940 7.550 7.700 47,984 -0.20(-2.53%)
Feb 24, 2009 7.590 8.000 7.450 7.900 65,799 +0.40(+5.33%)
Feb 23, 2009 7.850 7.890 7.500 7.500 76,590 -0.26(-3.35%)
Feb 20, 2009 7.790 8.090 7.700 7.760 74,735 -0.14(-1.77%)
Feb 19, 2009 8.480 8.480 7.530 7.900 82,183 -0.50(-5.95%)
Feb 18, 2009 8.120 8.470 7.900 8.400 80,065 +0.42(+5.26%)
Feb 17, 2009 8.350 8.350 7.700 7.980 97,745 -0.15(-1.85%)
Feb 13, 2009 8.600 8.640 8.050 8.130 126,459 -0.32(-3.79%)
Feb 12, 2009 8.230 8.500 7.500 8.450 198,388 +0.67(+8.61%)
Feb 11, 2009 7.610 7.990 7.520 7.780 29,068 +0.25(+3.32%)
Feb 10, 2009 8.010 8.080 7.500 7.530 73,259 -0.51(-6.34%)
Feb 09, 2009 7.870 8.100 7.800 8.040 43,928 +0.11(+1.39%)
Feb 06, 2009 7.970 8.050 7.710 7.930 77,339 -0.02(-0.25%)
Feb 05, 2009 7.940 8.070 7.724 7.950 51,404 +0.03(+0.38%)
Feb 04, 2009 8.600 8.600 7.900 7.920 77,303 -0.62(-7.26%)
Feb 03, 2009 8.300 8.690 8.280 8.540 85,149 +0.27(+3.26%)
Feb 02, 2009 7.500 8.300 7.500 8.270 74,402 +0.67(+8.82%)
Jan 30, 2009 7.660 8.000 7.540 7.600 83,996 +0.06(+0.80%)
Jan 29, 2009 7.900 7.910 7.540 7.540 88,055 -0.47(-5.87%)
Jan 28, 2009 7.800 8.450 7.800 8.010 109,959 +0.35(+4.57%)
Jan 27, 2009 7.430 7.750 7.400 7.660 47,289 +0.23(+3.10%)
Jan 26, 2009 7.380 7.570 7.160 7.430 82,747 +0.05(+0.68%)
Jan 23, 2009 7.350 7.600 7.310 7.380 48,453 -0.10(-1.34%)
Jan 22, 2009 7.760 7.890 7.310 7.480 96,961 -0.36(-4.59%)
Jan 21, 2009 7.750 8.290 7.580 7.840 196,712 +0.20(+2.62%)
Jan 20, 2009 8.340 8.360 7.500 7.640 147,466 -0.75(-8.94%)
Jan 16, 2009 8.640 9.230 8.190 8.390 76,838 -0.19(-2.21%)
Jan 15, 2009 8.460 8.580 8.030 8.580 63,008 +0.11(+1.30%)
Jan 14, 2009 8.880 8.880 8.160 8.470 81,866 -0.55(-6.10%)
Jan 13, 2009 8.640 9.060 8.570 9.020 49,960 +0.40(+4.64%)
Jan 12, 2009 8.800 9.000 8.550 8.620 62,968 -0.18(-2.05%)
Jan 09, 2009 8.890 9.240 8.800 8.800 70,167 -0.47(-5.07%)
Jan 08, 2009 9.220 9.310 8.950 9.270 49,636 -0.01(-0.11%)
Jan 07, 2009 9.640 9.640 8.700 9.280 243,906 -0.92(-9.02%)
Jan 06, 2009 9.760 10.20 9.640 10.20 78,926 +0.61(+6.36%)
Jan 05, 2009 9.320 9.790 9.080 9.590 46,668 +0.23(+2.46%)
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.