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 (%)
Mar 28, 2024 401.45 398.73 398.50 399.09 1,124,774 -1.01(-0.25%)
Mar 27, 2024 403.02 403.76 397.50 400.10 1,374,646 +2.47(+0.62%)
Mar 26, 2024 394.37 399.56 392.29 397.63 1,542,991 +5.92(+1.51%)
Mar 25, 2024 393.59 396.90 390.50 391.71 1,117,372 -2.36(-0.60%)
Mar 22, 2024 392.45 394.51 387.17 394.07 1,562,715 +2.11(+0.54%)
Mar 21, 2024 394.00 397.00 391.93 391.96 920,797 +1.59(+0.41%)
Mar 20, 2024 390.39 390.67 384.40 390.37 930,078 -0.16(-0.04%)
Mar 19, 2024 391.99 392.58 381.77 390.53 1,610,745 -2.09(-0.53%)
Mar 18, 2024 399.60 401.27 390.79 392.62 1,654,429 -3.66(-0.92%)
Mar 15, 2024 398.16 398.16 382.63 396.28 3,906,794 +11.97(+3.11%)
Mar 14, 2024 383.23 384.43 376.60 384.31 1,412,186 +1.32(+0.34%)
Mar 13, 2024 389.67 390.69 380.99 382.99 1,447,445 -6.41(-1.65%)
Mar 12, 2024 378.90 390.25 378.52 389.40 1,444,999 +10.50(+2.77%)
Mar 11, 2024 391.00 391.00 377.44 378.90 1,602,424 -12.95(-3.30%)
Mar 08, 2024 392.02 395.93 390.79 391.85 1,737,965 -0.83(-0.21%)
Mar 07, 2024 393.30 396.61 390.35 392.68 1,797,501 +4.52(+1.16%)
Mar 06, 2024 386.76 393.14 386.76 388.16 1,201,159 +0.84(+0.22%)
Mar 05, 2024 400.00 400.41 386.30 387.32 1,610,460 -13.27(-3.31%)
Mar 04, 2024 398.30 403.00 396.51 400.59 1,940,755 +2.69(+0.68%)
Mar 01, 2024 383.48 399.67 382.32 397.90 2,194,148 +12.30(+3.19%)
Feb 29, 2024 384.41 389.26 383.93 385.60 2,134,344 -0.99(-0.26%)
Feb 28, 2024 384.60 386.75 383.56 386.59 902,822 +0.13(+0.03%)
Feb 27, 2024 386.46 389.47 385.27 386.46 1,042,866 -1.81(-0.47%)
Feb 26, 2024 389.40 391.81 386.15 388.27 1,024,438 -1.50(-0.38%)
Feb 23, 2024 389.08 391.25 387.28 389.77 1,000,529 +0.69(+0.18%)
Feb 22, 2024 382.43 389.68 382.21 389.08 1,540,678 +8.85(+2.33%)
Feb 21, 2024 376.75 380.47 373.15 380.23 1,215,847 +2.59(+0.69%)
Feb 20, 2024 379.69 382.88 374.61 377.64 1,543,502 -0.99(-0.26%)
Feb 16, 2024 378.29 381.15 376.00 378.63 1,272,002 -1.54(-0.41%)
Feb 15, 2024 382.03 383.00 377.54 380.17 1,053,093 -1.59(-0.42%)
Feb 14, 2024 380.09 381.91 378.00 381.76 1,147,555 +2.87(+0.76%)
Feb 13, 2024 375.00 383.25 371.00 378.89 1,705,250 -3.24(-0.85%)
Feb 12, 2024 386.09 387.36 381.07 382.13 1,569,575 -6.09(-1.57%)
Feb 09, 2024 387.46 389.92 383.05 388.22 1,234,102 +1.28(+0.33%)
Feb 08, 2024 389.51 391.60 385.36 386.94 1,002,052 -4.44(-1.13%)
Feb 07, 2024 390.38 392.00 385.72 391.38 1,458,796 +1.69(+0.43%)
Feb 06, 2024 385.26 389.79 384.12 389.69 1,693,983 +5.75(+1.50%)
Feb 05, 2024 384.47 388.62 380.57 383.94 1,575,107 +0.17(+0.04%)
Feb 02, 2024 382.33 385.43 377.90 383.77 1,773,562 -0.06(-0.02%)
Feb 01, 2024 378.41 384.29 375.67 383.83 1,627,878 +5.61(+1.48%)
Jan 31, 2024 378.50 383.74 375.60 378.22 1,801,774 +0.93(+0.25%)
Jan 30, 2024 377.37 381.79 376.42 377.29 1,374,568 -1.87(-0.49%)
Jan 29, 2024 374.41 379.34 373.06 379.16 1,602,614 +4.40(+1.17%)
Jan 26, 2024 371.60 375.06 368.01 374.76 2,148,960 -0.21(-0.06%)
Jan 25, 2024 372.61 377.32 370.60 374.97 1,872,482 +4.90(+1.32%)
Jan 24, 2024 383.93 384.00 362.14 370.07 4,948,581 -1.15(-0.31%)
Jan 23, 2024 377.25 377.80 367.50 371.22 2,394,959 -4.59(-1.22%)
Jan 22, 2024 377.91 379.39 375.07 375.81 1,811,918 +0.99(+0.26%)
Jan 19, 2024 374.00 376.90 370.65 374.82 2,392,529 +2.89(+0.78%)
Jan 18, 2024 369.88 374.18 366.79 371.93 2,532,656 +13.05(+3.64%)
Jan 17, 2024 358.40 361.23 355.17 358.88 1,246,057 -3.45(-0.95%)
Jan 16, 2024 363.39 363.56 359.39 362.33 1,494,849 -1.38(-0.38%)
Jan 12, 2024 365.00 366.86 360.96 363.71 1,456,462 +1.40(+0.39%)
Jan 11, 2024 364.45 366.80 357.63 362.31 2,230,307 -2.14(-0.59%)
Jan 10, 2024 348.00 364.87 345.53 364.45 4,862,985 +33.89(+10.25%)
Jan 09, 2024 326.03 332.80 325.76 330.56 1,416,548 +1.70(+0.52%)
Jan 08, 2024 324.50 329.53 324.12 328.86 1,463,305 +6.36(+1.97%)
Jan 05, 2024 322.55 327.52 321.31 322.50 1,042,127 -0.77(-0.24%)
Jan 04, 2024 320.43 326.41 320.26 323.27 1,471,743 +1.14(+0.35%)
Jan 03, 2024 328.10 328.10 320.68 322.13 1,596,534 -8.85(-2.67%)
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.