Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intuitive Surgical (NQ: ISRG )

399.09 -1.01 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 251.89 253.72 247.17 249.21 1,890,300 -5.91(-2.32%)
Jan 28, 2021 255.68 259.41 254.98 255.12 1,720,926 +2.21(+0.87%)
Jan 27, 2021 252.61 256.46 248.99 252.91 2,316,018 -3.64(-1.42%)
Jan 26, 2021 251.49 257.54 251.01 256.55 3,035,133 +5.88(+2.35%)
Jan 25, 2021 249.14 251.55 245.21 250.67 3,302,421 +2.64(+1.07%)
Jan 22, 2021 261.01 263.07 247.84 248.03 5,299,200 -18.20(-6.83%)
Jan 21, 2021 265.44 267.33 260.87 266.22 1,974,270 +0.03(+0.01%)
Jan 20, 2021 261.85 267.22 260.54 266.19 1,647,666 +6.72(+2.59%)
Jan 19, 2021 261.70 264.00 258.47 259.47 1,920,498 -0.00(-0.00%)
Jan 15, 2021 266.69 267.35 259.00 259.47 2,318,400 -6.24(-2.35%)
Jan 14, 2021 271.43 271.92 265.02 265.71 1,460,283 -4.77(-1.76%)
Jan 13, 2021 262.46 274.67 262.00 270.48 2,549,973 +7.67(+2.92%)
Jan 12, 2021 270.45 271.01 262.77 262.81 1,902,573 -8.41(-3.10%)
Jan 11, 2021 272.81 272.81 267.95 271.22 1,644,693 -1.70(-0.62%)
Jan 08, 2021 268.07 275.13 268.02 272.92 1,428,300 +3.51(+1.30%)
Jan 07, 2021 266.29 270.14 263.33 269.40 1,285,401 +5.14(+1.95%)
Jan 06, 2021 265.09 266.67 262.29 264.26 2,071,341 -4.09(-1.52%)
Jan 05, 2021 264.63 270.46 263.13 268.35 1,363,770 +1.68(+0.63%)
Jan 04, 2021 275.28 275.28 262.96 266.67 1,781,571 -6.03(-2.21%)
Dec 31, 2020 272.70 272.70 272.70 775,515 +0.93(+0.34%)
Dec 30, 2020 273.33 274.05 270.68 271.77 775,515 +0.41(+0.15%)
Dec 29, 2020 270.79 273.43 269.05 271.36 1,120,191 +2.97(+1.11%)
Dec 28, 2020 272.74 273.33 265.74 268.39 1,229,580 -0.61(-0.23%)
Dec 24, 2020 270.24 270.78 267.67 269.00 489,600 -0.88(-0.33%)
Dec 23, 2020 272.34 275.60 269.51 269.88 1,931,583 -1.87(-0.69%)
Dec 22, 2020 263.37 272.28 262.76 271.75 2,246,130 +8.66(+3.29%)
Dec 21, 2020 259.34 263.33 256.06 263.09 1,541,661 +0.06(+0.02%)
Dec 18, 2020 262.26 263.60 258.35 263.03 2,622,600 +3.10(+1.19%)
Dec 17, 2020 257.13 260.41 255.75 259.93 1,306,335 +4.57(+1.79%)
Dec 16, 2020 255.25 256.65 254.02 255.35 1,078,854 -0.81(-0.32%)
Dec 15, 2020 252.34 257.19 251.67 256.16 1,297,836 +1.23(+0.48%)
Dec 14, 2020 254.67 260.21 254.02 254.93 1,794,309 +1.60(+0.63%)
Dec 11, 2020 251.38 253.97 248.63 253.33 1,637,400 +0.64(+0.25%)
Dec 10, 2020 251.87 255.60 249.36 252.69 1,487,946 +1.52(+0.61%)
Dec 09, 2020 255.87 255.87 250.03 251.17 1,587,444 -3.95(-1.55%)
Dec 08, 2020 254.29 255.86 251.67 255.12 1,276,161 +0.32(+0.13%)
Dec 07, 2020 259.33 260.18 254.11 254.80 1,732,179 -5.32(-2.04%)
Dec 04, 2020 251.16 260.63 251.16 260.11 1,661,400 +7.21(+2.85%)
Dec 03, 2020 250.66 254.75 249.62 252.91 1,634,220 +2.48(+0.99%)
Dec 02, 2020 243.67 251.40 243.67 250.43 1,761,021 +5.88(+2.40%)
Dec 01, 2020 244.43 245.51 240.62 244.55 1,556,910 +2.53(+1.05%)
Nov 30, 2020 241.80 244.63 240.33 242.02 2,353,884 -1.26(-0.52%)
Nov 27, 2020 245.12 245.19 242.00 243.27 795,900 +1.15(+0.47%)
Nov 25, 2020 243.10 244.25 241.62 242.12 1,029,000 +0.51(+0.21%)
Nov 24, 2020 242.30 242.88 240.34 241.61 1,761,705 +1.93(+0.81%)
Nov 23, 2020 243.83 244.68 237.69 239.68 1,502,982 -3.90(-1.60%)
Nov 20, 2020 243.67 245.09 242.21 243.58 1,168,800 -1.07(-0.44%)
Nov 19, 2020 243.59 245.81 241.16 244.65 1,141,455 +0.19(+0.08%)
Nov 18, 2020 249.08 249.24 244.33 244.46 1,302,009 -5.26(-2.11%)
Nov 17, 2020 249.32 250.76 246.88 249.72 1,152,906 -3.01(-1.19%)
Nov 16, 2020 253.33 254.68 249.37 252.73 1,561,086 +1.60(+0.64%)
Nov 13, 2020 249.44 251.77 248.24 251.13 862,200 +4.20(+1.70%)
Nov 12, 2020 248.06 250.59 245.66 246.92 1,241,382 +1.07(+0.44%)
Nov 11, 2020 251.51 253.28 245.37 245.85 1,555,935 -3.98(-1.59%)
Nov 10, 2020 257.01 257.24 247.33 249.83 1,921,884 -7.98(-3.10%)
Nov 09, 2020 254.33 264.18 251.93 257.82 3,383,616 +13.19(+5.39%)
Nov 06, 2020 243.14 245.80 240.08 244.62 1,218,000 +1.86(+0.77%)
Nov 05, 2020 244.85 244.93 239.56 242.76 1,605,867 +6.21(+2.63%)
Nov 04, 2020 236.23 239.32 233.57 236.55 2,760,819 +9.22(+4.05%)
Nov 03, 2020 228.00 232.26 226.94 227.33 1,879,374 +2.01(+0.89%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.