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 30, 2009 102.06 106.80 101.08 103.23 1,911,257 +1.22(+1.20%)
Jan 29, 2009 104.83 104.83 101.38 102.01 1,039,595 -2.95(-2.81%)
Jan 28, 2009 102.68 106.92 100.30 104.96 2,103,878 +3.46(+3.41%)
Jan 27, 2009 99.98 101.99 98.85 101.50 1,295,804 +2.45(+2.47%)
Jan 26, 2009 94.79 101.50 93.31 99.05 2,699,265 +5.76(+6.17%)
Jan 23, 2009 88.08 96.23 87.14 93.29 3,195,066 -2.72(-2.83%)
Jan 22, 2009 97.99 97.99 91.57 96.01 2,518,203 -0.99(-1.02%)
Jan 21, 2009 96.39 98.55 94.93 97.00 1,426,891 +2.35(+2.48%)
Jan 20, 2009 100.48 101.89 94.22 94.65 1,423,392 -5.32(-5.32%)
Jan 16, 2009 102.69 103.94 97.65 99.97 1,333,984 -0.71(-0.71%)
Jan 15, 2009 99.84 102.50 96.17 100.68 1,311,040 +1.34(+1.35%)
Jan 14, 2009 100.15 101.49 98.65 99.34 1,911,862 -3.31(-3.22%)
Jan 13, 2009 99.76 104.27 98.42 102.65 1,478,373 +1.90(+1.89%)
Jan 12, 2009 103.83 105.90 100.20 100.75 1,801,069 -1.05(-1.03%)
Jan 09, 2009 109.97 110.00 101.05 101.80 2,425,513 -8.74(-7.91%)
Jan 08, 2009 100.51 113.20 99.75 110.54 7,318,888 -7.34(-6.23%)
Jan 07, 2009 120.50 123.48 116.50 117.88 1,904,164 -4.31(-3.53%)
Jan 06, 2009 126.28 127.20 120.26 122.19 1,123,253 -3.35(-2.67%)
Jan 05, 2009 128.59 131.45 125.03 125.54 1,045,088 -6.87(-5.19%)
Jan 02, 2009 126.38 132.70 126.38 132.41 694,579 +5.42(+4.27%)
Dec 31, 2008 125.11 127.75 124.79 126.99 503,055 +2.65(+2.13%)
Dec 30, 2008 122.50 126.56 120.22 124.34 702,652 +4.33(+3.61%)
Dec 29, 2008 120.74 122.57 118.21 120.01 622,487 -1.79(-1.47%)
Dec 26, 2008 122.13 122.31 119.33 121.80 238,223 +0.08(+0.07%)
Dec 24, 2008 120.24 122.19 118.88 121.72 181,653 +1.49(+1.24%)
Dec 23, 2008 120.20 124.14 119.13 120.23 598,190 -1.60(-1.31%)
Dec 22, 2008 125.64 127.80 118.76 121.83 735,987 -3.68(-2.93%)
Dec 19, 2008 129.00 132.99 123.64 125.51 1,128,133 -5.81(-4.42%)
Dec 18, 2008 133.27 136.49 130.03 131.32 725,198 -0.76(-0.58%)
Dec 17, 2008 132.46 135.83 131.07 132.08 819,113 -4.77(-3.49%)
Dec 16, 2008 130.08 136.87 128.01 136.85 1,058,824 +8.72(+6.81%)
Dec 15, 2008 140.26 140.26 126.78 128.13 883,046 -6.25(-4.65%)
Dec 12, 2008 130.85 137.95 130.08 134.38 829,452 -2.62(-1.91%)
Dec 11, 2008 137.94 143.25 135.83 137.00 821,759 -2.12(-1.52%)
Dec 10, 2008 134.99 140.95 134.99 139.12 982,329 +6.07(+4.56%)
Dec 09, 2008 140.00 140.33 130.02 133.05 1,079,270 -7.33(-5.22%)
Dec 08, 2008 142.24 144.54 138.61 140.38 1,014,825 +2.92(+2.12%)
Dec 05, 2008 123.00 137.46 123.00 137.46 1,072,777 +11.39(+9.03%)
Dec 04, 2008 129.03 135.48 123.24 126.07 1,215,776 -7.00(-5.26%)
Dec 03, 2008 127.56 133.72 118.09 133.07 2,210,288 +15.12(+12.82%)
Dec 02, 2008 121.06 122.30 114.25 117.95 1,295,406 -1.28(-1.07%)
Dec 01, 2008 129.46 130.19 118.92 119.23 958,403 -13.30(-10.04%)
Nov 28, 2008 132.94 134.65 130.51 132.53 497,879 -2.14(-1.59%)
Nov 26, 2008 120.25 134.89 120.25 134.67 1,169,341 +10.28(+8.26%)
Nov 25, 2008 127.99 128.00 118.85 124.39 1,276,236 -0.55(-0.44%)
Nov 24, 2008 121.08 126.36 118.26 124.94 1,254,631 +6.68(+5.65%)
Nov 21, 2008 116.49 118.45 110.35 118.26 1,890,760 +6.52(+5.83%)
Nov 20, 2008 116.56 123.81 110.71 111.74 1,815,925 -9.35(-7.72%)
Nov 19, 2008 124.39 129.90 120.91 121.09 2,090,495 -2.42(-1.96%)
Nov 18, 2008 124.20 129.94 118.62 123.51 1,909,807 +0.17(+0.14%)
Nov 17, 2008 144.87 148.44 123.02 123.34 2,600,829 -25.07(-16.89%)
Nov 14, 2008 157.69 164.49 148.14 148.41 1,422,958 -11.23(-7.03%)
Nov 13, 2008 162.47 166.35 144.31 159.64 2,865,934 -2.30(-1.42%)
Nov 12, 2008 167.90 169.20 161.23 161.94 634,279 -7.43(-4.39%)
Nov 11, 2008 169.18 173.00 165.66 169.37 719,451 -6.65(-3.78%)
Nov 10, 2008 188.10 188.98 173.62 176.02 564,117 -6.45(-3.53%)
Nov 07, 2008 178.04 185.93 175.29 182.47 804,948 +8.11(+4.65%)
Nov 06, 2008 183.02 188.87 172.01 174.36 873,418 -12.36(-6.62%)
Nov 05, 2008 199.90 200.87 186.20 186.72 1,175,826 -16.20(-7.98%)
Nov 04, 2008 188.97 204.84 185.62 202.92 1,590,087 +19.54(+10.66%)
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.