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 )

269.53 USD -23.20 (-7.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 275.04 281.58 267.30 269.53 5,584,188 -23.20(-7.93%)
Jan 20, 2022 296.00 304.43 291.82 292.73 2,768,897 -0.73(-0.25%)
Jan 19, 2022 296.07 299.62 293.00 293.46 1,917,433 -2.03(-0.69%)
Jan 18, 2022 301.37 301.48 294.67 295.49 2,313,918 -12.25(-3.98%)
Jan 14, 2022 307.74 0 -5.47(-1.75%)
Jan 13, 2022 324.98 325.01 312.39 313.21 1,716,918 -9.95(-3.08%)
Jan 12, 2022 324.81 327.14 319.56 323.16 2,106,775 -4.86(-1.48%)
Jan 11, 2022 325.77 328.16 318.74 328.02 1,825,211 +2.49(+0.76%)
Jan 10, 2022 321.18 325.81 315.25 325.53 2,056,886 +1.24(+0.38%)
Jan 07, 2022 330.94 333.07 323.23 324.29 1,747,009 -9.89(-2.96%)
Jan 06, 2022 339.88 341.71 333.38 334.18 1,701,799 -7.77(-2.27%)
Jan 05, 2022 352.49 355.70 341.65 341.95 1,804,813 -12.68(-3.58%)
Jan 04, 2022 360.00 362.00 352.57 354.63 1,310,930 -5.37(-1.49%)
Jan 03, 2022 358.65 360.51 353.13 360.00 1,573,255 +0.70(+0.19%)
Dec 31, 2021 363.02 366.15 358.79 359.30 1,157,830 -4.00(-1.10%)
Dec 30, 2021 366.09 367.65 362.81 363.30 753,173 -1.97(-0.54%)
Dec 29, 2021 365.36 369.21 364.02 365.27 897,461 +0.73(+0.20%)
Dec 28, 2021 364.58 366.72 362.03 364.54 931,173 -0.04(-0.01%)
Dec 27, 2021 363.46 366.53 361.61 364.58 1,136,609 +0.64(+0.18%)
Dec 23, 2021 360.65 365.67 357.33 363.94 1,022,943 +1.73(+0.48%)
Dec 22, 2021 346.96 362.54 346.83 362.21 1,410,069 +14.12(+4.06%)
Dec 21, 2021 333.45 348.77 332.64 348.09 1,699,381 +19.07(+5.80%)
Dec 20, 2021 330.38 337.40 326.06 329.02 1,560,404 -8.38(-2.48%)
Dec 17, 2021 332.40 343.10 332.40 337.40 2,633,728 +2.87(+0.86%)
Dec 16, 2021 338.01 341.72 333.13 334.53 2,003,861 +2.87(+0.87%)
Dec 15, 2021 330.35 334.90 323.79 331.66 2,190,840 +3.42(+1.04%)
Dec 14, 2021 336.51 336.51 325.60 328.24 1,482,131 -12.12(-3.56%)
Dec 13, 2021 344.74 345.77 339.63 340.36 1,506,401 -4.60(-1.33%)
Dec 10, 2021 343.16 346.08 341.47 344.96 1,316,566 +4.62(+1.36%)
Dec 09, 2021 339.73 345.98 338.77 340.34 1,296,591 -0.46(-0.13%)
Dec 08, 2021 340.85 341.18 337.12 340.80 2,094,919 +0.31(+0.09%)
Dec 07, 2021 329.91 342.62 329.49 340.49 2,138,134 +16.72(+5.16%)
Dec 06, 2021 321.24 325.53 314.00 323.77 2,953,974 +2.14(+0.67%)
Dec 03, 2021 329.20 329.99 313.69 321.63 2,485,166 -5.69(-1.74%)
Dec 02, 2021 319.93 329.46 318.44 327.32 1,349,368 +7.39(+2.31%)
Dec 01, 2021 328.61 330.13 319.65 319.93 1,672,503 -4.41(-1.36%)
Nov 30, 2021 335.22 336.22 321.50 324.34 2,414,358 -10.40(-3.11%)
Nov 29, 2021 332.81 339.67 328.20 334.74 1,763,564 +5.51(+1.67%)
Nov 26, 2021 330.67 334.95 328.04 329.23 1,491,805 -10.19(-3.00%)
Nov 24, 2021 335.45 340.50 331.79 339.42 993,529 +3.52(+1.05%)
Nov 23, 2021 341.00 341.69 332.81 335.90 2,070,815 -4.82(-1.41%)
Nov 22, 2021 348.00 349.00 340.43 340.72 2,041,274 -7.93(-2.27%)
Nov 19, 2021 359.20 359.96 346.00 348.65 1,680,834 -10.55(-2.94%)
Nov 18, 2021 361.46 360.10 358.93 359.20 896,606 -2.22(-0.61%)
Nov 17, 2021 361.12 364.22 358.00 361.42 1,446,513 +0.30(+0.08%)
Nov 16, 2021 351.86 362.82 351.86 361.12 1,162,490 +7.56(+2.14%)
Nov 15, 2021 355.51 357.19 351.73 353.56 878,319 -1.37(-0.39%)
Nov 12, 2021 353.68 356.67 350.47 354.93 928,160 +4.14(+1.18%)
Nov 11, 2021 360.00 360.26 348.65 350.79 1,375,678 -8.70(-2.42%)
Nov 10, 2021 363.00 357.89 359.49 1,081,477 -4.66(-1.28%)
Nov 09, 2021 365.00 366.79 362.57 364.15 1,123,529 -1.27(-0.35%)
Nov 08, 2021 366.02 368.14 361.97 365.42 908,129 +0.47(+0.13%)
Nov 05, 2021 363.42 369.69 359.49 364.95 1,575,465 +1.63(+0.45%)
Nov 04, 2021 361.49 364.40 359.01 363.32 1,067,760 +1.83(+0.51%)
Nov 03, 2021 360.29 362.92 353.96 361.49 1,410,135 +1.12(+0.31%)
Nov 02, 2021 356.58 361.50 354.55 360.37 1,046,592 +5.34(+1.50%)
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.