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 )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 1.851 1.904 1.833 1.852 723,105 -0.01(-0.77%)
Sep 29, 2003 1.868 1.906 1.832 1.867 623,610 -0.01(-0.47%)
Sep 26, 2003 1.834 1.950 1.806 1.876 1,110,753 +0.04(+2.30%)
Sep 25, 2003 1.977 1.977 1.806 1.833 1,674,270 -0.13(-6.83%)
Sep 24, 2003 2.009 2.004 1.972 1.968 1,385,397 -0.04(-2.05%)
Sep 23, 2003 1.912 2.068 1.869 2.009 1,567,314 +0.10(+5.42%)
Sep 22, 2003 1.867 1.911 1.820 1.906 1,086,804 +0.06(+3.44%)
Sep 19, 2003 1.934 1.934 1.778 1.842 971,100 -0.05(-2.76%)
Sep 18, 2003 1.779 1.931 1.747 1.894 1,657,116 +0.12(+6.56%)
Sep 17, 2003 1.700 1.800 1.684 1.778 1,940,967 +0.08(+4.78%)
Sep 16, 2003 1.694 1.697 1.679 1.697 584,190 +0.01(+0.46%)
Sep 15, 2003 1.656 1.694 1.656 1.689 666,900 +0.02(+1.33%)
Sep 12, 2003 1.683 1.687 1.658 1.667 1,029,600 -0.02(-0.99%)
Sep 11, 2003 1.683 1.699 1.667 1.683 468,000 +0.00(+0.00%)
Sep 10, 2003 1.673 1.698 1.671 1.683 922,500 +0.00(+0.07%)
Sep 09, 2003 1.695 1.711 1.667 1.682 1,197,900 -0.01(-0.79%)
Sep 08, 2003 1.656 1.697 1.656 1.696 964,800 +0.02(+1.40%)
Sep 05, 2003 1.664 1.689 1.663 1.672 541,800 -0.01(-0.33%)
Sep 04, 2003 1.656 1.691 1.653 1.678 811,800 -0.01(-0.66%)
Sep 03, 2003 1.680 1.689 1.656 1.689 786,600 +0.01(+0.33%)
Sep 02, 2003 1.682 1.689 1.650 1.683 612,000 +0.00(+0.00%)
Aug 29, 2003 1.667 1.689 1.652 1.683 391,500 +0.02(+1.00%)
Aug 28, 2003 1.683 1.683 1.640 1.667 278,100 -0.02(-1.32%)
Aug 27, 2003 1.671 1.696 1.639 1.689 525,600 -0.01(-0.33%)
Aug 26, 2003 1.687 1.700 1.639 1.694 414,000 +0.02(+0.99%)
Aug 25, 2003 1.672 1.694 1.646 1.678 370,800 +0.02(+1.21%)
Aug 22, 2003 1.720 1.760 1.639 1.658 909,900 -0.05(-3.12%)
Aug 21, 2003 1.683 1.744 1.683 1.711 1,078,200 +0.01(+0.79%)
Aug 20, 2003 1.667 1.698 1.667 1.698 622,800 +0.03(+1.53%)
Aug 19, 2003 1.678 1.693 1.633 1.672 635,400 -0.01(-0.33%)
Aug 18, 2003 1.672 1.684 1.654 1.678 385,200 +0.00(+0.20%)
Aug 15, 2003 1.647 1.674 1.647 1.674 422,100 +0.03(+1.62%)
Aug 14, 2003 1.656 1.680 1.640 1.648 539,100 -0.02(-1.33%)
Aug 13, 2003 1.697 1.712 1.646 1.670 2,176,200 -0.05(-2.84%)
Aug 12, 2003 1.700 1.721 1.668 1.719 745,200 +0.02(+1.11%)
Aug 11, 2003 1.711 1.728 1.667 1.700 927,000 +0.02(+1.32%)
Aug 08, 2003 1.667 1.718 1.634 1.678 2,125,800 +0.07(+4.14%)
Aug 07, 2003 1.650 1.650 1.589 1.611 760,500 -0.03(-1.56%)
Aug 06, 2003 1.630 1.650 1.591 1.637 781,200 +0.00(+0.07%)
Aug 05, 2003 1.703 1.709 1.611 1.636 889,200 -0.08(-4.54%)
Aug 04, 2003 1.717 1.730 1.614 1.713 909,900 +0.01(+0.85%)
Aug 01, 2003 1.662 1.722 1.653 1.699 950,400 +0.03(+1.93%)
Jul 31, 2003 1.703 1.732 1.646 1.667 2,518,200 -0.05(-3.04%)
Jul 30, 2003 1.607 1.778 1.581 1.719 2,453,400 +0.13(+8.11%)
Jul 29, 2003 1.562 1.608 1.533 1.590 367,200 +0.05(+3.32%)
Jul 28, 2003 1.528 1.589 1.528 1.539 277,200 -0.00(-0.22%)
Jul 25, 2003 1.647 1.689 1.517 1.542 844,200 -0.11(-6.91%)
Jul 24, 2003 1.628 1.700 1.617 1.657 2,115,000 +0.07(+4.63%)
Jul 23, 2003 1.451 1.641 1.450 1.583 2,141,100 +0.10(+6.74%)
Jul 22, 2003 1.428 1.491 1.391 1.483 801,000 +0.08(+6.04%)
Jul 21, 2003 1.350 1.433 1.322 1.399 2,512,800 +0.06(+4.22%)
Jul 18, 2003 1.333 1.344 1.287 1.342 738,900 -0.01(-0.58%)
Jul 17, 2003 1.406 1.406 1.337 1.350 912,600 -0.03(-1.94%)
Jul 16, 2003 1.116 1.389 1.113 1.377 4,096,800 -0.05(-3.50%)
Jul 15, 2003 1.471 1.494 1.389 1.427 1,677,600 -0.07(-4.53%)
Jul 14, 2003 1.501 1.544 1.472 1.494 934,200 -0.01(-0.44%)
Jul 11, 2003 1.561 1.592 1.501 1.501 206,100 -0.06(-3.91%)
Jul 10, 2003 1.600 1.624 1.501 1.562 1,260,000 -0.05(-3.17%)
Jul 09, 2003 1.628 1.639 1.568 1.613 1,338,300 -0.02(-1.02%)
Jul 08, 2003 1.577 1.633 1.544 1.630 1,833,300 +0.07(+4.26%)
Jul 07, 2003 1.668 1.689 1.496 1.563 2,567,700 -0.10(-6.20%)
Jul 03, 2003 1.676 1.694 1.652 1.667 612,000 -0.02(-0.99%)
Jul 02, 2003 1.627 1.688 1.631 1.683 696,600 +0.06(+3.48%)
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.