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 (%)
Mar 31, 2021 242.85 247.98 242.42 246.31 1,695,243 +4.15(+1.71%)
Mar 30, 2021 239.70 243.00 238.17 242.16 1,442,496 +0.85(+0.35%)
Mar 29, 2021 243.15 244.71 239.11 241.32 1,351,020 -2.27(-0.93%)
Mar 26, 2021 235.69 243.95 234.92 243.58 1,707,600 +8.75(+3.73%)
Mar 25, 2021 236.88 238.14 231.21 234.83 1,380,102 -2.19(-0.92%)
Mar 24, 2021 237.33 240.11 235.16 237.02 1,452,249 +0.08(+0.04%)
Mar 23, 2021 238.84 240.33 235.88 236.94 1,005,006 -1.30(-0.55%)
Mar 22, 2021 235.91 240.39 234.38 238.24 1,309,698 +2.41(+1.02%)
Mar 19, 2021 233.83 238.24 231.80 235.83 2,377,500 +2.72(+1.17%)
Mar 18, 2021 238.57 239.86 231.69 233.11 1,940,283 -8.44(-3.49%)
Mar 17, 2021 241.44 242.99 237.60 241.55 1,056,435 -0.66(-0.27%)
Mar 16, 2021 246.80 247.17 240.50 242.21 1,277,295 -2.81(-1.15%)
Mar 15, 2021 242.44 245.85 241.68 245.02 1,202,757 +0.36(+0.15%)
Mar 12, 2021 240.37 245.47 240.00 244.66 1,467,000 +0.66(+0.27%)
Mar 11, 2021 243.45 246.33 241.45 244.00 1,492,890 +4.06(+1.69%)
Mar 10, 2021 239.89 242.54 237.61 239.94 2,198,085 +5.67(+2.42%)
Mar 09, 2021 232.51 236.75 230.00 234.27 2,090,406 +5.97(+2.61%)
Mar 08, 2021 235.12 236.86 227.47 228.30 1,917,465 -9.49(-3.99%)
Mar 05, 2021 237.42 239.48 229.08 237.79 2,277,300 +1.40(+0.59%)
Mar 04, 2021 241.67 242.41 233.01 236.39 2,426,028 -5.99(-2.47%)
Mar 03, 2021 248.69 248.69 240.49 242.38 1,521,279 -7.62(-3.05%)
Mar 02, 2021 253.33 253.33 248.93 250.00 1,172,940 -3.07(-1.21%)
Mar 01, 2021 249.50 253.59 248.55 253.07 1,677,618 +7.47(+3.04%)
Feb 26, 2021 248.67 249.24 242.10 245.60 2,007,300 -1.66(-0.67%)
Feb 25, 2021 251.62 252.96 243.97 247.26 1,335,600 -5.64(-2.23%)
Feb 24, 2021 247.91 253.22 246.09 252.90 1,319,901 +4.67(+1.88%)
Feb 23, 2021 246.69 249.54 244.03 248.24 2,105,994 +1.10(+0.45%)
Feb 22, 2021 249.95 250.93 245.67 247.13 1,911,006 -2.92(-1.17%)
Feb 19, 2021 257.75 257.75 249.89 250.05 2,238,900 -5.79(-2.26%)
Feb 18, 2021 258.19 258.81 252.60 255.84 1,928,094 -4.18(-1.61%)
Feb 17, 2021 260.67 262.80 258.14 260.02 1,118,091 -3.96(-1.50%)
Feb 16, 2021 270.00 270.93 262.96 263.98 2,019,735 -5.29(-1.96%)
Feb 12, 2021 266.42 269.47 264.60 269.27 1,291,200 +2.99(+1.12%)
Feb 11, 2021 264.67 266.80 262.74 266.28 1,283,664 +3.58(+1.36%)
Feb 10, 2021 262.33 264.84 259.64 262.70 1,681,443 +2.91(+1.12%)
Feb 09, 2021 257.66 262.97 256.93 259.78 1,516,419 +3.12(+1.22%)
Feb 08, 2021 256.09 258.35 253.95 256.66 1,287,390 +2.58(+1.02%)
Feb 05, 2021 254.87 255.44 253.50 254.08 1,307,100 +1.73(+0.69%)
Feb 04, 2021 250.00 254.88 248.42 252.35 2,277,024 +3.88(+1.56%)
Feb 03, 2021 251.66 252.59 248.20 248.47 1,531,902 -4.15(-1.64%)
Feb 02, 2021 251.22 256.16 251.22 252.61 1,654,263 +3.91(+1.57%)
Feb 01, 2021 250.67 253.62 246.67 248.70 1,883,883 -0.51(-0.20%)
Jan 29, 2021 251.89 253.72 247.17 249.21 1,890,300 -5.91(-2.32%)
Jan 28, 2021 255.68 259.41 254.98 255.12 1,720,926 +2.21(+0.87%)
Jan 27, 2021 252.61 256.46 248.99 252.91 2,316,018 -3.64(-1.42%)
Jan 26, 2021 251.49 257.54 251.01 256.55 3,035,133 +5.88(+2.35%)
Jan 25, 2021 249.14 251.55 245.21 250.67 3,302,421 +2.64(+1.07%)
Jan 22, 2021 261.01 263.07 247.84 248.03 5,299,200 -18.20(-6.83%)
Jan 21, 2021 265.44 267.33 260.87 266.22 1,974,270 +0.03(+0.01%)
Jan 20, 2021 261.85 267.22 260.54 266.19 1,647,666 +6.72(+2.59%)
Jan 19, 2021 261.70 264.00 258.47 259.47 1,920,498 -0.00(-0.00%)
Jan 15, 2021 266.69 267.35 259.00 259.47 2,318,400 -6.24(-2.35%)
Jan 14, 2021 271.43 271.92 265.02 265.71 1,460,283 -4.77(-1.76%)
Jan 13, 2021 262.46 274.67 262.00 270.48 2,549,973 +7.67(+2.92%)
Jan 12, 2021 270.45 271.01 262.77 262.81 1,902,573 -8.41(-3.10%)
Jan 11, 2021 272.81 272.81 267.95 271.22 1,644,693 -1.70(-0.62%)
Jan 08, 2021 268.07 275.13 268.02 272.92 1,428,300 +3.51(+1.30%)
Jan 07, 2021 266.29 270.14 263.33 269.40 1,285,401 +5.14(+1.95%)
Jan 06, 2021 265.09 266.67 262.29 264.26 2,071,341 -4.09(-1.52%)
Jan 05, 2021 264.63 270.46 263.13 268.35 1,363,770 +1.68(+0.63%)
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.