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 (%)
Mar 31, 2009 95.00 97.52 93.51 95.36 877,956 +1.46(+1.55%)
Mar 30, 2009 94.54 95.33 92.86 93.90 757,873 -3.42(-3.51%)
Mar 26, 2009 97.99 97.99 94.52 97.32 1,207,125 +1.11(+1.15%)
Mar 25, 2009 95.75 98.70 93.54 96.21 1,018,757 +1.14(+1.20%)
Mar 24, 2009 95.21 96.74 94.29 95.07 1,285,422 -2.15(-2.21%)
Mar 23, 2009 95.62 97.33 93.50 97.22 1,389,303 +3.54(+3.78%)
Mar 20, 2009 98.09 98.31 92.67 93.68 1,693,663 -3.50(-3.60%)
Mar 19, 2009 102.88 102.90 96.00 97.18 1,396,871 -4.63(-4.55%)
Mar 18, 2009 101.75 104.20 99.11 101.81 1,955,508 -3.30(-3.14%)
Mar 17, 2009 103.74 105.11 100.11 105.11 1,038,501 +4.30(+4.27%)
Mar 16, 2009 103.25 104.97 100.63 100.81 1,068,456 -2.22(-2.15%)
Mar 13, 2009 103.40 103.72 100.91 103.03 1,101,218 -0.21(-0.20%)
Mar 12, 2009 96.93 103.79 95.07 103.24 2,192,709 +5.69(+5.83%)
Mar 11, 2009 101.38 101.60 96.31 97.55 1,396,639 -3.57(-3.53%)
Mar 10, 2009 98.05 101.50 96.56 101.12 1,114,353 +4.25(+4.39%)
Mar 09, 2009 95.01 100.44 95.01 96.87 1,269,913 +0.98(+1.02%)
Mar 06, 2009 91.50 95.94 91.01 95.89 1,736,711 +5.69(+6.31%)
Mar 05, 2009 92.71 93.30 89.79 90.20 1,932,164 -1.49(-1.63%)
Mar 04, 2009 90.00 93.70 88.97 91.69 1,728,142 +6.36(+7.45%)
Mar 02, 2009 89.42 90.60 84.86 85.33 2,524,066 -5.63(-6.19%)
Feb 27, 2009 95.00 96.00 90.96 90.96 2,089,165 -5.28(-5.49%)
Feb 26, 2009 102.78 103.80 95.67 96.24 1,219,744 -4.98(-4.92%)
Feb 25, 2009 103.15 103.97 99.46 101.22 1,152,962 -2.45(-2.36%)
Feb 24, 2009 99.27 104.24 97.65 103.67 1,489,593 +3.20(+3.19%)
Feb 23, 2009 107.16 108.76 99.88 100.47 1,149,448 -5.54(-5.23%)
Feb 20, 2009 106.17 108.10 103.09 106.01 1,550,731 -0.99(-0.93%)
Feb 19, 2009 109.98 109.98 106.99 107.00 983,870 +0.19(+0.18%)
Feb 18, 2009 108.50 108.96 103.65 106.81 1,012,751 -0.46(-0.43%)
Feb 17, 2009 106.20 108.99 105.73 107.27 1,092,278 -4.82(-4.30%)
Feb 13, 2009 111.99 113.44 110.56 112.09 780,181 -0.14(-0.12%)
Feb 12, 2009 108.53 112.25 105.55 112.23 1,178,820 +4.07(+3.76%)
Feb 11, 2009 108.23 109.55 103.74 108.16 1,334,469 +0.31(+0.29%)
Feb 10, 2009 112.83 116.00 107.10 107.85 1,225,952 -6.34(-5.55%)
Feb 09, 2009 114.51 115.50 110.39 114.19 1,157,096 -0.43(-0.38%)
Feb 06, 2009 111.71 116.00 109.89 114.62 1,218,362 +3.94(+3.56%)
Feb 05, 2009 107.38 112.00 105.51 110.68 1,639,997 +2.67(+2.47%)
Feb 04, 2009 112.97 114.12 107.17 108.01 2,316,285 -4.52(-4.02%)
Feb 03, 2009 103.95 114.58 101.35 112.53 4,059,142 +9.62(+9.35%)
Feb 02, 2009 101.97 104.67 100.42 102.91 1,376,271 -0.32(-0.31%)
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%)
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.