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

Itron Inc (NQ: ITRI )

95.75 +1.36 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 94.11 97.84 93.75 95.75 373,912 +1.36(+1.44%)
Apr 25, 2024 93.72 94.64 92.18 94.39 443,417 -0.03(-0.03%)
Apr 24, 2024 95.43 95.66 94.02 94.42 386,422 -0.42(-0.44%)
Apr 23, 2024 91.77 95.15 91.77 94.84 473,746 +3.38(+3.70%)
Apr 22, 2024 90.12 91.88 89.66 91.46 386,465 +1.78(+1.98%)
Apr 19, 2024 90.13 90.64 88.92 89.68 328,393 -0.81(-0.90%)
Apr 18, 2024 90.63 92.09 90.47 90.49 283,700 -0.03(-0.03%)
Apr 17, 2024 91.25 92.28 90.51 90.52 422,849 -0.24(-0.26%)
Apr 16, 2024 89.28 91.19 88.87 90.76 389,070 +0.82(+0.91%)
Apr 15, 2024 91.81 92.43 89.03 89.94 448,881 -1.50(-1.64%)
Apr 12, 2024 91.76 91.94 90.30 91.44 392,451 -0.76(-0.82%)
Apr 11, 2024 90.78 92.34 89.64 92.20 352,435 +1.71(+1.89%)
Apr 10, 2024 89.91 91.31 89.24 90.49 365,442 -0.57(-0.63%)
Apr 09, 2024 91.86 92.11 90.38 91.06 295,205 -0.62(-0.68%)
Apr 08, 2024 91.94 92.73 91.67 91.68 416,201 +0.18(+0.20%)
Apr 05, 2024 91.64 92.16 90.88 91.50 401,220 -0.01(-0.01%)
Apr 04, 2024 90.55 93.49 90.51 91.51 626,888 +1.96(+2.19%)
Apr 03, 2024 89.13 90.93 89.13 89.55 257,924 -0.52(-0.58%)
Apr 02, 2024 87.96 90.26 87.91 90.07 474,464 +0.57(+0.64%)
Apr 01, 2024 92.01 92.01 89.20 89.50 320,013 -3.02(-3.26%)
Mar 28, 2024 91.56 93.26 90.57 92.52 669,534 +0.98(+1.07%)
Mar 27, 2024 90.41 91.74 90.09 91.54 323,925 +2.17(+2.43%)
Mar 26, 2024 90.06 90.34 89.27 89.37 300,481 +0.16(+0.18%)
Mar 25, 2024 89.59 90.88 89.20 89.21 281,804 -0.22(-0.25%)
Mar 22, 2024 90.28 90.32 89.22 89.43 249,275 -0.69(-0.77%)
Mar 21, 2024 90.51 91.36 89.66 90.12 429,614 +1.24(+1.40%)
Mar 20, 2024 87.15 90.10 86.45 88.88 471,818 +1.81(+2.08%)
Mar 19, 2024 87.32 88.31 86.70 87.07 404,415 -0.34(-0.39%)
Mar 18, 2024 87.59 87.92 86.74 87.41 367,889 +0.44(+0.51%)
Mar 15, 2024 86.62 87.35 86.13 86.97 906,238 -0.26(-0.30%)
Mar 14, 2024 89.53 89.53 86.38 87.23 427,970 -1.95(-2.19%)
Mar 13, 2024 91.68 92.47 88.66 89.18 521,847 -2.34(-2.56%)
Mar 12, 2024 92.73 92.73 89.81 91.52 852,780 -1.21(-1.30%)
Mar 11, 2024 94.13 95.75 92.27 92.73 541,577 -2.22(-2.34%)
Mar 08, 2024 96.50 96.73 94.81 94.95 357,522 -0.90(-0.94%)
Mar 07, 2024 95.73 96.25 94.45 95.85 491,792 +0.55(+0.58%)
Mar 06, 2024 93.49 95.79 93.04 95.30 348,857 +2.95(+3.19%)
Mar 05, 2024 93.16 94.69 92.24 92.35 514,982 -1.41(-1.50%)
Mar 04, 2024 93.17 95.36 92.49 93.76 318,601 +0.58(+0.62%)
Mar 01, 2024 92.77 94.38 92.42 93.18 398,784 +0.50(+0.54%)
Feb 29, 2024 94.55 95.00 92.11 92.68 662,269 -1.47(-1.56%)
Feb 28, 2024 90.11 94.39 89.58 94.15 1,107,595 +3.12(+3.43%)
Feb 27, 2024 93.58 94.59 90.12 91.03 1,294,320 -0.43(-0.47%)
Feb 26, 2024 93.37 93.97 83.60 91.46 2,056,552 +16.53(+22.06%)
Feb 23, 2024 75.52 76.25 74.42 74.93 566,562 -0.16(-0.21%)
Feb 22, 2024 75.05 75.13 73.64 75.09 355,481 +0.67(+0.90%)
Feb 21, 2024 75.00 75.30 73.72 74.42 307,257 -0.98(-1.30%)
Feb 20, 2024 75.54 75.95 75.05 75.40 289,464 -1.10(-1.44%)
Feb 16, 2024 76.78 77.17 76.22 76.50 232,297 -0.87(-1.12%)
Feb 15, 2024 76.90 77.54 76.18 77.37 245,184 +1.64(+2.17%)
Feb 14, 2024 73.72 75.89 73.14 75.73 296,869 +3.20(+4.41%)
Feb 13, 2024 72.93 74.07 71.72 72.53 397,922 -3.48(-4.58%)
Feb 12, 2024 76.64 76.88 75.89 76.01 233,762 -0.38(-0.50%)
Feb 09, 2024 75.45 76.56 74.81 76.39 206,766 +0.96(+1.27%)
Feb 08, 2024 74.03 75.43 74.03 75.43 252,254 +1.39(+1.88%)
Feb 07, 2024 72.87 74.15 72.58 74.04 282,347 +1.39(+1.91%)
Feb 06, 2024 71.26 72.73 71.26 72.65 182,403 +1.32(+1.85%)
Feb 05, 2024 72.41 72.42 71.00 71.33 299,344 -2.08(-2.83%)
Feb 02, 2024 72.52 73.84 72.20 73.41 241,013 +0.18(+0.25%)
Feb 01, 2024 72.84 73.45 72.36 73.23 219,607 +1.09(+1.51%)
Jan 31, 2024 73.00 74.21 71.97 72.14 325,497 -1.13(-1.54%)
Jan 30, 2024 73.75 74.09 73.15 73.27 259,613 -1.00(-1.35%)
Jan 29, 2024 73.59 74.41 72.87 74.27 250,538 +0.34(+0.46%)
Jan 26, 2024 74.34 75.25 73.90 73.93 224,788 -0.22(-0.30%)
Jan 25, 2024 75.79 76.03 73.61 74.15 321,107 -0.45(-0.60%)
Jan 24, 2024 77.09 77.39 74.50 74.60 216,681 -1.50(-1.96%)
Jan 23, 2024 77.66 77.81 75.89 76.09 261,584 -0.77(-1.00%)
Jan 22, 2024 76.35 77.63 76.29 76.86 400,629 +0.97(+1.28%)
Jan 19, 2024 73.52 76.11 71.68 75.89 510,811 +4.93(+6.95%)
Jan 18, 2024 69.81 71.02 69.23 70.96 215,710 +1.62(+2.34%)
Jan 17, 2024 69.56 70.22 67.21 69.34 284,294 -1.51(-2.13%)
Jan 16, 2024 72.00 72.00 70.32 70.85 351,343 -1.72(-2.37%)
Jan 12, 2024 73.32 73.83 72.33 72.57 325,633 +0.07(+0.10%)
Jan 11, 2024 70.41 72.55 70.41 72.50 439,299 +1.71(+2.42%)
Jan 10, 2024 70.24 71.24 70.04 70.79 196,933 +0.19(+0.27%)
Jan 09, 2024 71.38 71.55 70.34 70.60 181,226 -1.78(-2.46%)
Jan 08, 2024 70.70 72.38 70.58 72.38 256,372 +1.50(+2.12%)
Jan 05, 2024 71.09 72.25 70.56 70.88 361,851 -0.63(-0.88%)
Jan 04, 2024 71.56 72.69 71.26 71.51 304,665 -0.98(-1.35%)
Jan 03, 2024 74.54 74.54 72.17 72.49 289,365 -2.63(-3.50%)
Jan 02, 2024 74.48 75.63 74.02 75.12 302,782 -0.39(-0.52%)
Dec 29, 2023 76.07 76.47 75.21 75.51 225,022 -0.86(-1.13%)
Dec 28, 2023 76.07 76.72 75.90 76.37 170,946 -0.14(-0.18%)
Dec 27, 2023 76.39 76.88 76.08 76.51 142,187 +0.47(+0.62%)
Dec 26, 2023 75.13 76.17 75.01 76.04 134,395 +0.84(+1.12%)
Dec 22, 2023 74.80 75.76 74.78 75.20 154,573 +0.86(+1.16%)
Dec 21, 2023 74.50 75.59 73.77 74.34 199,145 +0.36(+0.49%)
Dec 20, 2023 74.32 76.06 73.80 73.98 457,616 -0.33(-0.44%)
Dec 19, 2023 74.25 74.84 73.26 74.31 532,688 +1.29(+1.77%)
Dec 18, 2023 73.50 74.02 72.54 73.02 448,692 +0.01(+0.01%)
Dec 15, 2023 76.31 76.31 72.62 73.01 1,488,595 -3.51(-4.59%)
Dec 14, 2023 74.46 76.60 74.24 76.52 625,677 +3.14(+4.28%)
Dec 13, 2023 70.33 73.40 70.09 73.38 428,199 +2.93(+4.16%)
Dec 12, 2023 69.80 70.66 68.98 70.45 292,128 +0.93(+1.34%)
Dec 11, 2023 69.94 70.51 69.32 69.52 229,063 -0.71(-1.01%)
Dec 08, 2023 69.48 70.75 69.48 70.23 219,539 +0.42(+0.60%)
Dec 07, 2023 70.05 70.55 69.48 69.81 287,527 -0.32(-0.46%)
Dec 06, 2023 70.16 71.78 69.82 70.13 277,505 +0.20(+0.29%)
Dec 05, 2023 70.56 71.00 69.49 69.93 299,382 -0.22(-0.31%)
Dec 04, 2023 68.44 70.49 68.06 70.15 249,734 +1.11(+1.61%)
Dec 01, 2023 67.02 69.33 66.61 69.04 418,134 +1.66(+2.46%)
Nov 30, 2023 66.48 67.53 65.81 67.38 530,901 +1.32(+2.00%)
Nov 29, 2023 66.07 67.09 66.01 66.06 366,571 +0.40(+0.61%)
Nov 28, 2023 66.58 66.58 65.63 65.66 170,878 -0.98(-1.47%)
Nov 27, 2023 66.08 66.67 65.42 66.64 207,220 +0.09(+0.14%)
Nov 24, 2023 66.24 66.58 66.01 66.55 64,277 +0.10(+0.15%)
Nov 22, 2023 65.67 66.56 65.20 66.45 361,135 +1.43(+2.20%)
Nov 21, 2023 66.25 66.44 64.96 65.02 346,606 -1.74(-2.61%)
Nov 20, 2023 66.00 66.95 65.77 66.76 313,394 +0.77(+1.17%)
Nov 17, 2023 66.45 67.04 65.38 65.99 243,328 -0.04(-0.06%)
Nov 16, 2023 65.96 66.22 65.41 66.03 235,206 -0.16(-0.24%)
Nov 15, 2023 65.50 67.14 64.96 66.19 331,989 +0.58(+0.88%)
Nov 14, 2023 65.30 65.72 64.55 65.61 467,815 +2.08(+3.27%)
Nov 13, 2023 63.28 64.15 62.74 63.53 231,341 +0.19(+0.30%)
Nov 10, 2023 63.13 63.47 62.45 63.34 219,730 +0.69(+1.10%)
Nov 09, 2023 64.66 64.66 62.57 62.65 296,219 -1.57(-2.44%)
Nov 08, 2023 63.61 64.92 63.38 64.22 379,900 +0.91(+1.44%)
Nov 07, 2023 64.51 64.97 62.82 63.31 410,503 -1.68(-2.59%)
Nov 06, 2023 64.19 65.02 63.78 64.99 269,098 +0.71(+1.10%)
Nov 03, 2023 65.16 65.48 63.92 64.28 486,292 +0.18(+0.28%)
Nov 02, 2023 62.36 64.25 58.88 64.10 741,651 +7.25(+12.75%)
Nov 01, 2023 56.93 57.55 56.14 56.85 574,369 -0.43(-0.75%)
Oct 31, 2023 56.73 57.34 56.11 57.28 235,063 +0.46(+0.81%)
Oct 30, 2023 57.63 58.65 56.34 56.82 249,933 -0.36(-0.63%)
Oct 27, 2023 57.56 57.98 56.19 57.18 446,282 -0.55(-0.95%)
Oct 26, 2023 57.68 58.13 57.27 57.73 378,029 +0.05(+0.09%)
Oct 25, 2023 56.86 57.98 56.44 57.68 401,350 +0.20(+0.35%)
Oct 24, 2023 57.32 57.52 56.44 57.48 267,477 +0.67(+1.18%)
Oct 23, 2023 57.18 57.52 56.58 56.81 202,264 -0.50(-0.87%)
Oct 20, 2023 58.58 58.58 57.16 57.31 403,010 -1.22(-2.08%)
Oct 19, 2023 58.59 59.33 58.24 58.53 462,667 -0.20(-0.34%)
Oct 18, 2023 59.30 59.30 57.84 58.73 285,570 -1.21(-2.02%)
Oct 17, 2023 58.36 59.97 58.36 59.94 317,473 +1.20(+2.04%)
Oct 16, 2023 57.96 58.90 57.87 58.74 265,507 +1.20(+2.09%)
Oct 13, 2023 58.48 58.71 57.44 57.54 232,314 -0.89(-1.52%)
Oct 12, 2023 58.72 58.91 57.91 58.43 356,046 -0.29(-0.49%)
Oct 11, 2023 58.93 59.41 58.36 58.72 234,129 -0.12(-0.20%)
Oct 10, 2023 58.37 59.57 58.31 58.84 208,487 +0.69(+1.19%)
Oct 09, 2023 58.05 58.15 57.53 58.15 184,875 -0.64(-1.09%)
Oct 06, 2023 57.65 59.08 57.26 58.79 234,139 +0.98(+1.70%)
Oct 05, 2023 58.51 59.79 57.24 57.81 212,577 -0.65(-1.11%)
Oct 04, 2023 58.60 58.83 57.48 58.46 272,762 +0.09(+0.15%)
Oct 03, 2023 58.59 59.26 57.90 58.37 313,401 -0.43(-0.73%)
Oct 02, 2023 60.26 60.69 58.48 58.80 410,591 -1.78(-2.94%)
Sep 29, 2023 60.28 61.25 58.97 60.58 528,304 +0.80(+1.34%)
Sep 28, 2023 59.08 60.28 59.08 59.78 465,506 +0.70(+1.18%)
Sep 27, 2023 59.93 60.36 58.54 59.08 281,790 -0.37(-0.62%)
Sep 26, 2023 60.29 60.84 59.28 59.45 377,607 -1.39(-2.28%)
Sep 25, 2023 59.41 61.18 60.71 60.84 303,646 +0.93(+1.55%)
Sep 22, 2023 60.44 60.89 59.85 59.91 296,284 +0.22(+0.37%)
Sep 21, 2023 60.51 60.90 59.66 59.69 251,263 -1.33(-2.18%)
Sep 20, 2023 62.89 63.17 60.95 61.02 272,029 -1.53(-2.45%)
Sep 19, 2023 62.46 63.29 62.35 62.55 207,929 +0.01(+0.02%)
Sep 18, 2023 63.34 63.72 62.40 62.54 267,693 -0.80(-1.26%)
Sep 15, 2023 62.70 63.37 62.35 63.34 1,113,578 +0.39(+0.62%)
Sep 14, 2023 63.20 63.72 62.79 62.95 313,221 +0.36(+0.58%)
Sep 13, 2023 62.76 63.89 62.53 62.59 330,248 -0.29(-0.46%)
Sep 12, 2023 63.10 64.11 62.84 62.88 333,205 -0.66(-1.04%)
Sep 11, 2023 64.08 64.30 62.89 63.54 360,606 -0.48(-0.75%)
Sep 08, 2023 64.08 64.48 63.17 64.02 324,189 -0.31(-0.48%)
Sep 07, 2023 64.72 64.79 63.92 64.33 389,869 -1.07(-1.64%)
Sep 06, 2023 65.71 66.24 65.12 65.40 439,497 +0.01(+0.02%)
Sep 05, 2023 67.76 67.76 65.22 65.39 388,910 -3.10(-4.53%)
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.