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 (%)
May 28, 2021 838.99 854.32 838.99 842.18 525,294 +7.82(+0.94%)
May 27, 2021 838.70 846.54 829.20 834.36 1,306,785 -5.02(-0.60%)
May 26, 2021 847.11 849.69 835.20 839.38 495,141 -6.63(-0.78%)
May 25, 2021 840.29 846.76 838.38 846.01 706,586 +11.09(+1.33%)
May 24, 2021 833.05 840.36 832.26 834.92 725,332 +9.93(+1.20%)
May 21, 2021 840.00 843.01 824.08 824.99 507,030 -7.67(-0.92%)
May 20, 2021 821.68 836.91 819.74 832.66 1,078,660 +15.70(+1.92%)
May 19, 2021 800.65 817.03 797.71 816.96 491,262 +2.34(+0.29%)
May 18, 2021 821.66 824.00 813.57 814.62 529,383 -2.39(-0.29%)
May 17, 2021 828.78 828.78 811.60 817.01 682,055 -16.37(-1.96%)
May 14, 2021 822.97 839.43 821.51 833.38 362,283 +12.79(+1.56%)
May 13, 2021 813.21 827.07 813.21 820.59 395,490 +8.80(+1.08%)
May 12, 2021 824.05 825.48 804.27 811.79 569,453 -24.96(-2.98%)
May 11, 2021 821.41 840.82 820.99 836.75 484,667 +1.96(+0.23%)
May 10, 2021 859.03 862.00 833.06 834.79 503,227 -22.30(-2.60%)
May 07, 2021 845.30 863.28 845.30 857.09 490,610 +14.63(+1.74%)
May 06, 2021 834.26 842.69 825.66 842.46 421,262 +4.06(+0.48%)
May 05, 2021 854.13 860.98 836.53 838.40 489,456 -10.59(-1.25%)
May 04, 2021 861.72 862.08 834.10 848.99 656,965 -18.56(-2.14%)
May 03, 2021 873.47 874.99 860.14 867.55 377,892 +2.55(+0.29%)
Apr 30, 2021 856.97 865.91 855.27 865.00 477,600 +1.78(+0.21%)
Apr 29, 2021 873.70 873.70 857.82 863.22 384,834 -5.57(-0.64%)
Apr 28, 2021 862.57 875.83 860.98 868.79 570,698 +7.41(+0.86%)
Apr 27, 2021 867.00 867.00 858.50 861.38 510,360 -4.56(-0.53%)
Apr 26, 2021 866.44 872.07 860.17 865.94 584,511 -9.59(-1.10%)
Apr 23, 2021 851.19 882.91 842.72 875.53 833,500 +15.87(+1.85%)
Apr 22, 2021 884.89 887.89 858.56 859.66 1,214,358 -31.72(-3.56%)
Apr 21, 2021 840.92 893.79 820.00 891.38 2,097,500 +80.27(+9.90%)
Apr 20, 2021 806.66 824.53 806.65 811.11 692,710 -0.08(-0.01%)
Apr 19, 2021 808.77 815.68 802.52 811.19 519,300 -1.38(-0.17%)
Apr 16, 2021 807.65 813.40 801.85 812.57 539,400 +7.85(+0.98%)
Apr 15, 2021 792.66 808.00 789.30 804.72 412,325 +18.89(+2.40%)
Apr 14, 2021 792.00 800.24 784.80 785.83 371,011 -8.64(-1.09%)
Apr 13, 2021 778.95 796.83 778.95 794.47 428,781 +15.21(+1.95%)
Apr 12, 2021 778.13 785.66 777.32 779.26 336,195 -5.22(-0.67%)
Apr 09, 2021 773.58 786.32 768.48 784.48 355,300 +14.13(+1.83%)
Apr 08, 2021 765.95 774.10 765.95 770.35 301,995 +9.33(+1.23%)
Apr 07, 2021 767.39 771.02 759.57 761.02 367,031 -5.83(-0.76%)
Apr 06, 2021 767.13 776.27 760.80 766.85 385,267 +0.92(+0.12%)
Apr 05, 2021 750.21 770.63 750.21 765.93 565,914 +18.33(+2.45%)
Apr 01, 2021 749.99 758.07 745.88 747.60 452,500 +8.66(+1.17%)
Mar 31, 2021 728.56 743.93 727.26 738.94 565,081 +12.45(+1.71%)
Mar 30, 2021 719.11 728.99 714.52 726.49 480,832 +2.54(+0.35%)
Mar 29, 2021 729.45 734.14 717.33 723.95 450,340 -6.80(-0.93%)
Mar 26, 2021 707.08 731.84 704.75 730.75 569,200 +26.25(+3.73%)
Mar 25, 2021 710.65 714.42 693.62 704.50 460,034 -6.57(-0.92%)
Mar 24, 2021 712.00 720.34 705.49 711.07 484,083 +0.25(+0.04%)
Mar 23, 2021 716.51 720.98 707.65 710.82 335,002 -3.91(-0.55%)
Mar 22, 2021 707.72 721.16 703.14 714.73 436,566 +7.24(+1.02%)
Mar 19, 2021 701.50 714.72 695.39 707.49 792,500 +8.17(+1.17%)
Mar 18, 2021 715.72 719.57 695.06 699.32 646,761 -25.32(-3.49%)
Mar 17, 2021 724.33 728.97 712.80 724.64 352,145 -1.99(-0.27%)
Mar 16, 2021 740.41 741.50 721.51 726.63 425,765 -8.43(-1.15%)
Mar 15, 2021 727.32 737.55 725.05 735.06 400,919 +1.07(+0.15%)
Mar 12, 2021 721.12 736.41 720.00 733.99 489,000 +1.99(+0.27%)
Mar 11, 2021 730.36 738.98 724.36 732.00 497,630 +12.19(+1.69%)
Mar 10, 2021 719.68 727.61 712.83 719.81 732,695 +17.01(+2.42%)
Mar 09, 2021 697.54 710.25 690.01 702.80 696,802 +17.90(+2.61%)
Mar 08, 2021 705.35 710.57 682.40 684.90 639,155 -28.47(-3.99%)
Mar 05, 2021 712.25 718.44 687.24 713.37 759,100 +4.20(+0.59%)
Mar 04, 2021 725.00 727.24 699.03 709.17 808,676 -17.98(-2.47%)
Mar 03, 2021 746.06 746.06 721.48 727.15 507,093 -22.85(-3.05%)
Mar 02, 2021 760.00 760.00 746.78 750.00 390,980 -9.21(-1.21%)
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.