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 (%)
Jun 28, 2019 172.65 175.00 171.00 174.85 1,835,100 +2.26(+1.31%)
Jun 27, 2019 172.38 173.33 169.84 172.59 1,246,002 +1.35(+0.79%)
Jun 26, 2019 174.51 174.51 170.26 171.24 1,397,070 -2.27(-1.31%)
Jun 25, 2019 175.33 175.69 173.05 173.51 2,030,469 -1.76(-1.00%)
Jun 24, 2019 176.00 176.96 175.06 175.27 1,955,220 -0.48(-0.27%)
Jun 21, 2019 176.70 176.74 173.84 175.74 3,310,800 -1.94(-1.09%)
Jun 20, 2019 175.00 177.94 174.67 177.68 2,682,846 +3.70(+2.13%)
Jun 19, 2019 172.08 174.20 170.93 173.98 1,595,127 +1.55(+0.90%)
Jun 18, 2019 170.00 172.98 169.19 172.43 2,490,240 +3.38(+2.00%)
Jun 17, 2019 166.17 169.11 166.00 169.05 1,840,692 +3.54(+2.14%)
Jun 14, 2019 167.49 168.33 163.67 165.51 1,924,800 -3.02(-1.79%)
Jun 13, 2019 167.96 169.25 166.96 168.53 1,296,030 +1.23(+0.73%)
Jun 12, 2019 168.59 169.95 166.58 167.31 1,712,535 -1.55(-0.92%)
Jun 11, 2019 170.91 172.17 167.53 168.85 2,270,775 -1.05(-0.62%)
Jun 10, 2019 166.87 172.02 166.87 169.91 4,415,040 +3.56(+2.14%)
Jun 07, 2019 162.15 166.62 161.79 166.35 2,534,100 +4.60(+2.84%)
Jun 06, 2019 161.69 162.94 160.15 161.75 1,766,457 +0.06(+0.04%)
Jun 05, 2019 159.79 161.92 159.18 161.69 3,245,379 +3.54(+2.24%)
Jun 04, 2019 154.60 158.26 154.16 158.14 2,300,826 +5.39(+3.53%)
Jun 03, 2019 154.28 156.00 151.72 152.76 3,469,233 -2.19(-1.42%)
May 31, 2019 156.19 157.16 154.31 154.95 2,552,700 -4.12(-2.59%)
May 30, 2019 157.57 160.25 157.32 159.07 1,434,831 +1.76(+1.12%)
May 29, 2019 156.43 158.21 155.78 157.31 2,087,127 +0.24(+0.15%)
May 28, 2019 158.45 161.23 156.99 157.07 2,719,212 -1.77(-1.11%)
May 24, 2019 158.46 159.63 157.21 158.84 2,324,400 +0.92(+0.58%)
May 23, 2019 160.84 160.85 155.88 157.93 3,433,827 -3.86(-2.39%)
May 22, 2019 161.01 163.27 160.20 161.79 1,555,686 +0.60(+0.37%)
May 21, 2019 162.54 164.33 160.95 161.19 1,725,414 +0.11(+0.07%)
May 20, 2019 162.22 162.80 160.04 161.07 1,922,646 -2.31(-1.41%)
May 17, 2019 163.04 165.61 161.68 163.38 1,394,100 -0.53(-0.32%)
May 16, 2019 163.30 166.60 163.17 163.91 1,792,113 +0.86(+0.53%)
May 15, 2019 161.80 163.93 161.22 163.05 1,300,713 +0.60(+0.37%)
May 14, 2019 160.60 164.23 160.60 162.45 1,687,941 +2.87(+1.80%)
May 13, 2019 160.84 161.97 158.87 159.58 2,782,794 -5.52(-3.34%)
May 10, 2019 164.50 166.07 160.86 165.10 2,018,400 -0.25(-0.15%)
May 09, 2019 163.51 165.71 161.67 165.35 2,092,551 +0.12(+0.07%)
May 08, 2019 163.77 166.67 161.02 165.23 2,474,799 +1.46(+0.89%)
May 07, 2019 167.60 168.33 163.07 163.77 3,518,976 -5.72(-3.38%)
May 06, 2019 165.71 169.63 165.56 169.49 2,268,048 +0.18(+0.11%)
May 03, 2019 168.82 169.77 168.11 169.31 1,387,200 +1.94(+1.16%)
May 02, 2019 165.49 168.70 165.33 167.37 2,431,548 +1.69(+1.02%)
May 01, 2019 170.54 170.67 165.51 165.68 2,824,278 -4.53(-2.66%)
Apr 30, 2019 170.59 171.20 169.50 170.21 2,109,801 +0.10(+0.06%)
Apr 29, 2019 173.33 174.00 169.97 170.11 2,257,965 -2.92(-1.69%)
Apr 26, 2019 173.83 174.80 170.67 173.04 2,122,500 +0.44(+0.26%)
Apr 25, 2019 171.04 173.93 169.60 172.59 4,368,186 +3.21(+1.90%)
Apr 24, 2019 168.33 170.56 167.00 169.38 4,774,203 +2.57(+1.54%)
Apr 23, 2019 165.33 167.77 162.47 166.81 6,303,051 +3.12(+1.91%)
Apr 22, 2019 166.63 168.62 162.22 163.69 11,266,320 -12.33(-7.01%)
Apr 18, 2019 176.67 179.27 174.51 176.02 7,310,400 +1.02(+0.58%)
Apr 17, 2019 188.33 188.58 173.89 175.00 5,048,964 -12.14(-6.49%)
Apr 16, 2019 194.03 194.16 185.93 187.14 2,601,420 -5.13(-2.67%)
Apr 15, 2019 195.15 195.44 191.69 192.27 1,601,253 -2.01(-1.04%)
Apr 12, 2019 195.99 196.44 193.58 194.28 1,137,000 -0.59(-0.30%)
Apr 11, 2019 195.30 195.52 192.48 194.88 1,161,924 -0.42(-0.22%)
Apr 10, 2019 193.20 195.62 191.67 195.30 1,508,724 +2.17(+1.12%)
Apr 09, 2019 192.46 193.85 192.01 193.13 1,478,781 +0.35(+0.18%)
Apr 08, 2019 191.49 192.95 189.20 192.78 1,509,678 +0.87(+0.45%)
Apr 05, 2019 191.51 192.65 190.90 191.91 1,356,600 +1.81(+0.95%)
Apr 04, 2019 192.39 192.39 186.60 190.09 1,965,549 -1.99(-1.04%)
Apr 03, 2019 192.99 193.42 191.35 192.09 1,864,020 +0.09(+0.05%)
Apr 02, 2019 193.00 193.26 191.70 191.99 1,737,519 +0.15(+0.08%)
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.