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 )

336.30 USD +4.00 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 85.37 86.49 75.39 80.33 5,099,877 -3.47(-4.14%)
Sep 29, 2008 90.03 90.63 83.33 83.80 2,453,553 -7.87(-8.59%)
Sep 26, 2008 91.50 92.66 89.67 91.67 2,426,880 -2.17(-2.32%)
Sep 25, 2008 94.67 95.67 92.27 93.84 1,602,069 -0.31(-0.33%)
Sep 24, 2008 93.32 94.65 92.17 94.15 855,834 +1.29(+1.39%)
Sep 23, 2008 93.69 95.09 92.43 92.86 1,564,998 -0.64(-0.68%)
Sep 22, 2008 95.79 96.73 93.35 93.50 1,455,267 -3.40(-3.51%)
Sep 19, 2008 95.00 97.67 92.85 96.90 3,377,433 +5.06(+5.51%)
Sep 18, 2008 92.62 93.92 88.57 91.84 3,050,685 +0.84(+0.92%)
Sep 17, 2008 90.89 94.19 89.94 91.01 2,218,098 -1.58(-1.71%)
Sep 16, 2008 88.38 92.90 88.38 92.59 1,846,284 +2.70(+3.00%)
Sep 15, 2008 90.28 92.66 89.37 89.89 2,353,698 -2.84(-3.06%)
Sep 12, 2008 91.68 93.10 91.58 92.73 1,309,791 +0.17(+0.19%)
Sep 11, 2008 89.67 92.67 88.11 92.56 1,768,347 +1.24(+1.36%)
Sep 10, 2008 91.00 92.60 89.27 91.31 2,298,336 +1.94(+2.17%)
Sep 09, 2008 90.49 93.23 89.37 89.37 2,252,904 -1.12(-1.24%)
Sep 08, 2008 92.99 93.49 89.32 90.49 1,909,971 +0.87(+0.97%)
Sep 05, 2008 89.49 90.43 86.50 89.62 2,735,022 -1.54(-1.69%)
Sep 04, 2008 96.09 96.66 91.08 91.16 2,610,954 -5.65(-5.84%)
Sep 03, 2008 97.29 98.23 95.45 96.81 1,745,460 -1.05(-1.07%)
Sep 02, 2008 99.78 101.33 97.78 97.86 2,369,391 -0.56(-0.57%)
Aug 29, 2008 98.90 100.08 98.27 98.42 1,131,159 -1.38(-1.39%)
Aug 28, 2008 99.19 100.84 99.15 99.81 974,502 +0.27(+0.27%)
Aug 27, 2008 98.93 100.62 98.51 99.54 947,232 +0.29(+0.29%)
Aug 26, 2008 99.33 100.45 98.22 99.25 987,867 -0.22(-0.22%)
Aug 25, 2008 100.13 100.99 98.97 99.47 977,154 -1.64(-1.62%)
Aug 22, 2008 100.85 102.33 100.41 101.11 1,196,409 +0.87(+0.86%)
Aug 21, 2008 99.95 102.13 99.50 100.24 965,706 -0.12(-0.12%)
Aug 20, 2008 100.50 100.81 99.05 100.36 1,186,971 -0.09(-0.09%)
Aug 19, 2008 97.62 101.73 97.50 100.44 2,234,295 +2.77(+2.84%)
Aug 18, 2008 100.31 100.33 96.18 97.67 1,759,521 -2.05(-2.06%)
Aug 15, 2008 101.27 101.41 98.78 99.72 1,605,021 -1.70(-1.67%)
Aug 14, 2008 100.86 102.57 100.45 101.42 1,275,741 -0.04(-0.04%)
Aug 13, 2008 102.31 102.65 100.08 101.46 1,221,714 -0.54(-0.53%)
Aug 12, 2008 103.02 103.07 101.52 102.00 1,055,310 -0.75(-0.73%)
Aug 11, 2008 100.74 103.31 100.65 102.75 1,298,886 -0.00(-0.00%)
Aug 08, 2008 101.07 103.25 100.62 102.75 1,450,344 +1.75(+1.74%)
Aug 07, 2008 103.11 103.11 100.53 101.00 2,111,859 -2.60(-2.51%)
Aug 06, 2008 101.81 104.88 100.85 103.60 2,394,921 +0.91(+0.89%)
Aug 05, 2008 101.13 102.78 100.25 102.69 1,755,474 +2.73(+2.73%)
Aug 04, 2008 99.95 101.93 98.33 99.96 2,247,252 -0.18(-0.18%)
Aug 01, 2008 103.45 104.22 99.76 100.14 2,094,171 -3.62(-3.49%)
Jul 31, 2008 103.17 105.33 102.84 103.76 1,575,747 -0.52(-0.50%)
Jul 30, 2008 102.79 105.33 102.44 104.29 1,559,652 +0.31(+0.29%)
Jul 29, 2008 103.98 104.95 102.81 103.98 2,099,817 +1.24(+1.20%)
Jul 28, 2008 104.78 106.60 102.51 102.74 3,306,531 -4.61(-4.30%)
Jul 25, 2008 106.52 108.61 106.24 107.36 2,362,686 -0.53(-0.49%)
Jul 24, 2008 110.03 110.93 106.68 107.89 3,251,682 -2.49(-2.25%)
Jul 23, 2008 104.50 111.08 104.33 110.38 7,935,447 +16.97(+18.16%)
Jul 22, 2008 92.84 95.19 92.33 93.41 4,369,488 -1.49(-1.57%)
Jul 21, 2008 96.01 96.57 94.27 94.90 1,660,587 -1.26(-1.31%)
Jul 18, 2008 93.68 96.56 93.33 96.16 2,289,294 +2.08(+2.21%)
Jul 17, 2008 94.88 94.88 92.53 94.08 1,841,427 +0.49(+0.52%)
Jul 16, 2008 90.44 94.34 90.44 93.60 1,982,040 +3.43(+3.81%)
Jul 15, 2008 89.80 91.43 88.18 90.16 2,021,199 -0.43(-0.48%)
Jul 14, 2008 91.11 91.67 89.64 90.60 1,642,266 +0.60(+0.67%)
Jul 11, 2008 87.82 91.11 87.43 89.99 2,031,048 +1.47(+1.66%)
Jul 10, 2008 87.68 89.30 86.67 88.52 1,868,565 +1.02(+1.17%)
Jul 09, 2008 88.05 91.67 87.37 87.50 2,748,549 -0.55(-0.62%)
Jul 08, 2008 83.54 88.21 83.54 88.05 2,148,669 +3.65(+4.32%)
Jul 07, 2008 85.67 86.92 82.59 84.40 2,464,146 +0.95(+1.14%)
Jul 04, 2008 83.67 85.27 83.00 83.45 1,478,361 +0.00(+0.00%)
Jul 03, 2008 83.67 85.27 83.00 83.45 1,478,361 +0.06(+0.07%)
Jul 02, 2008 87.09 88.66 83.28 83.39 2,331,081 -3.27(-3.78%)
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.