Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

503.84 -9.93 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2006 136.89 137.71 134.60 137.27 2,313,469 +1.29(+0.95%)
Jan 30, 2006 136.56 139.50 134.40 135.98 974,430 +0.05(+0.04%)
Jan 27, 2006 134.03 137.40 133.42 135.93 512,251 +1.90(+1.42%)
Jan 26, 2006 132.29 135.17 131.91 134.03 659,834 +1.74(+1.32%)
Jan 25, 2006 137.93 138.52 130.90 132.29 1,209,416 -1.83(-1.36%)
Jan 24, 2006 130.34 135.50 130.02 134.12 777,693 +4.54(+3.50%)
Jan 23, 2006 129.14 131.31 125.66 129.58 742,183 +1.50(+1.17%)
Jan 20, 2006 133.01 133.67 127.42 128.08 908,751 -4.65(-3.50%)
Jan 19, 2006 129.85 133.68 129.06 132.73 782,616 +4.07(+3.16%)
Jan 18, 2006 129.84 132.10 127.76 128.66 776,739 -2.43(-1.85%)
Jan 17, 2006 127.60 131.41 126.08 131.09 788,637 +3.14(+2.45%)
Jan 13, 2006 131.49 131.50 126.73 127.95 741,620 -2.71(-2.07%)
Jan 12, 2006 132.12 133.18 129.78 130.66 1,134,900 +3.34(+2.62%)
Jan 11, 2006 128.93 130.22 125.23 127.32 689,577 -0.92(-0.72%)
Jan 10, 2006 123.00 128.95 122.78 128.24 1,146,062 +4.54(+3.67%)
Jan 09, 2006 120.28 125.00 120.28 123.70 1,055,875 +3.63(+3.02%)
Jan 06, 2006 117.73 122.18 117.26 120.07 965,786 -0.21(-0.17%)
Jan 05, 2006 123.98 124.00 119.75 120.28 645,895 -1.78(-1.46%)
Jan 04, 2006 116.23 122.08 116.00 122.06 1,189,660 +6.26(+5.41%)
Jan 03, 2006 118.31 118.89 112.89 115.80 1,482,647 -1.47(-1.25%)
Dec 30, 2005 118.00 118.59 116.33 117.27 444,710 -1.43(-1.20%)
Dec 29, 2005 119.41 119.89 118.30 118.70 395,293 -1.01(-0.84%)
Dec 28, 2005 121.00 121.36 117.06 119.71 515,300 -0.40(-0.33%)
Dec 27, 2005 121.70 124.10 119.20 120.11 683,000 -2.16(-1.77%)
Dec 23, 2005 124.10 124.79 121.18 122.27 495,651 -0.92(-0.75%)
Dec 22, 2005 120.43 124.39 118.90 123.19 1,162,288 +3.72(+3.11%)
Dec 21, 2005 116.99 120.76 116.50 119.47 823,948 +3.02(+2.59%)
Dec 20, 2005 115.38 117.64 114.08 116.45 625,101 +1.32(+1.15%)
Dec 19, 2005 115.87 116.60 114.35 115.13 580,520 -0.72(-0.62%)
Dec 16, 2005 115.50 119.10 115.37 115.85 905,525 +0.73(+0.63%)
Dec 15, 2005 118.54 118.65 114.40 115.12 688,556 -2.58(-2.19%)
Dec 14, 2005 118.89 119.44 116.34 117.70 544,747 -0.55(-0.47%)
Dec 13, 2005 121.78 123.00 117.80 118.25 1,083,375 -3.94(-3.22%)
Dec 12, 2005 116.49 122.32 116.59 122.19 1,644,857 +5.70(+4.89%)
Dec 09, 2005 112.02 116.89 112.00 116.49 733,439 +4.59(+4.10%)
Dec 08, 2005 113.70 113.95 111.22 111.90 691,365 -1.01(-0.89%)
Dec 07, 2005 115.34 116.00 112.10 112.91 759,581 -1.64(-1.43%)
Dec 06, 2005 116.86 117.69 114.25 114.55 553,503 -2.01(-1.72%)
Dec 05, 2005 115.80 118.49 114.01 116.56 563,848 +0.68(+0.59%)
Dec 02, 2005 115.95 119.74 114.51 115.88 1,110,231 +0.52(+0.45%)
Dec 01, 2005 112.80 115.73 112.40 115.36 721,518 +3.63(+3.25%)
Nov 30, 2005 112.60 114.24 110.61 111.73 542,879 +0.26(+0.23%)
Nov 29, 2005 111.51 115.09 110.65 111.47 934,151 +0.06(+0.05%)
Nov 28, 2005 116.06 116.71 109.36 111.41 995,096 -4.24(-3.67%)
Nov 25, 2005 114.70 116.55 114.03 115.65 259,615 +0.98(+0.85%)
Nov 23, 2005 116.24 116.39 112.54 114.67 650,757 -0.83(-0.72%)
Nov 22, 2005 109.96 118.48 109.04 115.50 1,852,438 +6.04(+5.52%)
Nov 21, 2005 108.50 109.93 107.07 109.46 626,395 +1.46(+1.35%)
Nov 18, 2005 107.07 109.97 106.30 108.00 934,446 +1.03(+0.96%)
Nov 17, 2005 104.00 107.47 103.45 106.97 733,058 +3.73(+3.61%)
Nov 16, 2005 106.50 106.68 102.07 103.24 1,037,175 -3.01(-2.83%)
Nov 15, 2005 105.50 108.73 105.39 106.25 1,290,455 +1.40(+1.34%)
Nov 14, 2005 100.00 107.43 99.60 104.85 2,033,104 +5.51(+5.55%)
Nov 11, 2005 99.18 99.94 96.75 99.34 905,346 +0.75(+0.76%)
Nov 10, 2005 95.70 99.70 94.56 98.59 1,742,674 +6.53(+7.09%)
Nov 09, 2005 92.05 92.88 91.17 92.06 425,767 -0.08(-0.09%)
Nov 08, 2005 92.54 94.53 90.50 92.14 498,204 -0.20(-0.22%)
Nov 07, 2005 92.45 93.54 91.00 92.34 410,670 +0.02(+0.02%)
Nov 04, 2005 93.17 93.77 91.50 92.32 405,195 -0.85(-0.91%)
Nov 03, 2005 94.00 95.87 92.82 93.17 1,060,482 +0.37(+0.40%)
Nov 02, 2005 86.97 93.94 86.74 92.80 1,600,526 +5.52(+6.32%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.