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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 79.77 80.79 79.71 80.54 2,927,493 +0.54(+0.67%)
Sep 29, 2016 80.44 80.44 79.16 80.00 2,465,676 +0.25(+0.31%)
Sep 28, 2016 79.98 80.37 79.38 79.75 2,009,214 -0.27(-0.34%)
Sep 27, 2016 78.78 80.10 78.56 80.02 2,558,673 +1.44(+1.83%)
Sep 26, 2016 78.69 78.89 78.23 78.58 2,486,187 -0.33(-0.42%)
Sep 23, 2016 79.78 79.78 78.79 78.91 2,229,705 -0.89(-1.11%)
Sep 22, 2016 78.69 79.90 78.43 79.80 3,054,573 +1.68(+2.15%)
Sep 21, 2016 77.58 78.22 77.12 78.12 2,883,096 +0.47(+0.60%)
Sep 20, 2016 77.35 77.88 77.19 77.65 2,529,144 +0.59(+0.77%)
Sep 19, 2016 76.86 77.28 76.73 77.06 1,834,866 +0.80(+1.05%)
Sep 16, 2016 76.34 76.42 75.80 76.26 3,438,234 +0.24(+0.32%)
Sep 15, 2016 74.54 76.44 74.50 76.02 2,743,488 +1.23(+1.64%)
Sep 14, 2016 74.75 75.28 74.55 74.79 1,973,322 +0.10(+0.13%)
Sep 13, 2016 75.30 75.76 74.53 74.69 2,690,928 -1.24(-1.63%)
Sep 12, 2016 75.04 76.02 74.86 75.93 1,937,358 +0.80(+1.06%)
Sep 09, 2016 76.12 76.23 75.11 75.14 1,932,066 -1.66(-2.16%)
Sep 08, 2016 76.42 76.96 76.24 76.79 1,554,498 +0.12(+0.16%)
Sep 07, 2016 76.67 77.21 76.56 76.67 1,502,487 -0.34(-0.44%)
Sep 06, 2016 76.67 77.03 75.73 77.01 1,550,979 +0.53(+0.69%)
Sep 02, 2016 77.05 76.49 76.49 76.49 1,279,800 -0.15(-0.19%)
Sep 01, 2016 76.32 76.81 75.93 76.63 1,876,167 +0.36(+0.48%)
Aug 31, 2016 76.61 76.61 75.91 76.27 1,344,078 -0.12(-0.16%)
Aug 30, 2016 76.43 76.58 75.72 76.39 1,307,394 -0.00(-0.00%)
Aug 29, 2016 76.16 76.71 75.92 76.39 3,218,877 +0.25(+0.33%)
Aug 26, 2016 76.49 76.85 75.85 76.14 2,099,610 -0.13(-0.17%)
Aug 25, 2016 76.11 76.63 75.85 76.27 1,095,795 +0.10(+0.13%)
Aug 24, 2016 77.21 77.50 76.00 76.18 1,392,309 -1.15(-1.49%)
Aug 23, 2016 77.22 77.67 77.00 77.33 1,861,002 +0.41(+0.54%)
Aug 22, 2016 76.45 76.99 76.33 76.92 1,391,553 +0.51(+0.67%)
Aug 19, 2016 76.19 76.58 75.83 76.41 1,297,278 +0.23(+0.30%)
Aug 18, 2016 75.60 76.38 75.60 76.18 1,233,756 +0.30(+0.40%)
Aug 17, 2016 76.40 76.40 75.46 75.88 1,582,200 -0.35(-0.46%)
Aug 16, 2016 76.78 76.78 76.16 76.23 1,253,331 -0.77(-1.00%)
Aug 15, 2016 76.96 77.47 76.78 77.00 1,173,555 +0.23(+0.30%)
Aug 12, 2016 77.01 77.01 76.50 76.77 1,641,690 -0.51(-0.66%)
Aug 11, 2016 77.13 77.55 76.87 77.28 1,562,301 +0.26(+0.33%)
Aug 10, 2016 77.41 77.50 76.77 77.03 1,229,985 -0.38(-0.49%)
Aug 09, 2016 77.20 77.85 77.18 77.41 1,709,370 +0.43(+0.55%)
Aug 08, 2016 76.93 77.11 76.64 76.98 1,185,264 -0.05(-0.07%)
Aug 05, 2016 77.17 77.33 76.74 77.04 1,473,165 -0.03(-0.04%)
Aug 04, 2016 76.49 77.43 76.00 77.07 2,031,543 +0.65(+0.85%)
Aug 03, 2016 76.91 77.10 76.23 76.41 1,728,063 -0.31(-0.40%)
Aug 02, 2016 77.21 77.21 76.15 76.72 1,557,954 -0.38(-0.49%)
Aug 01, 2016 77.11 77.78 76.92 77.10 2,588,697 -0.21(-0.27%)
Jul 29, 2016 76.67 77.46 76.56 77.31 2,474,109 +0.63(+0.82%)
Jul 28, 2016 75.98 76.80 75.98 76.68 2,313,594 +0.78(+1.03%)
Jul 27, 2016 76.26 76.84 75.68 75.90 2,575,386 -0.39(-0.52%)
Jul 26, 2016 76.55 76.80 76.14 76.29 1,969,785 +0.03(+0.04%)
Jul 25, 2016 76.27 76.79 76.07 76.26 2,560,635 -0.33(-0.44%)
Jul 22, 2016 76.49 76.65 75.63 76.60 4,168,008 -0.18(-0.23%)
Jul 21, 2016 77.33 77.87 76.53 76.77 4,051,566 -1.34(-1.72%)
Jul 20, 2016 79.12 80.00 77.80 78.12 10,440,360 +3.46(+4.64%)
Jul 19, 2016 74.20 75.09 73.90 74.66 4,100,103 +0.15(+0.20%)
Jul 18, 2016 74.77 74.88 74.45 74.50 2,355,741 +0.02(+0.02%)
Jul 15, 2016 75.38 75.42 74.24 74.49 3,043,719 -0.58(-0.77%)
Jul 14, 2016 75.39 75.66 74.77 75.07 1,927,107 +0.31(+0.41%)
Jul 13, 2016 75.41 75.41 74.72 74.76 1,862,118 -0.27(-0.37%)
Jul 12, 2016 75.35 75.42 74.83 75.03 2,534,796 +0.18(+0.24%)
Jul 11, 2016 75.70 75.73 74.78 74.86 2,492,775 -0.57(-0.76%)
Jul 08, 2016 75.39 75.57 75.03 75.43 1,924,371 +0.39(+0.52%)
Jul 07, 2016 74.33 75.12 74.24 75.03 1,719,918 +1.18(+1.60%)
Jul 05, 2016 73.87 74.26 73.52 73.85 2,063,448 -0.18(-0.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.