Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Intuitive Surgical (NQ: ISRG )

247.26 -3.29 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 248.58 250.21 246.89 247.26 1,568,605 -3.29(-1.31%)
Jan 26, 2023 246.48 250.82 243.50 250.55 1,788,280 +6.75(+2.77%)
Jan 25, 2023 241.09 247.00 238.84 243.80 5,862,169 -14.18(-5.50%)
Jan 24, 2023 254.60 259.40 254.23 257.98 3,088,714 +2.00(+0.78%)
Jan 23, 2023 256.77 257.87 254.01 255.98 2,008,218 -0.79(-0.31%)
Jan 20, 2023 252.44 256.84 248.96 256.77 1,968,527 +4.27(+1.69%)
Jan 19, 2023 254.84 255.68 250.62 252.50 1,756,613 -3.85(-1.50%)
Jan 18, 2023 261.57 264.89 255.61 256.35 1,641,559 -5.38(-2.06%)
Jan 17, 2023 258.48 261.97 254.86 261.73 1,595,305 +2.83(+1.09%)
Jan 13, 2023 255.40 259.80 253.77 258.90 1,716,107 +1.96(+0.76%)
Jan 12, 2023 258.74 260.35 254.98 256.94 1,925,127 -3.02(-1.16%)
Jan 11, 2023 261.39 265.49 254.56 259.96 3,506,368 -11.40(-4.20%)
Jan 10, 2023 263.33 271.41 263.33 271.36 1,316,932 +6.43(+2.43%)
Jan 09, 2023 272.59 273.58 264.21 264.93 1,509,049 -5.37(-1.99%)
Jan 06, 2023 271.17 273.40 264.68 270.30 1,659,514 +1.68(+0.63%)
Jan 05, 2023 267.69 271.87 266.51 268.62 1,803,709 -1.38(-0.51%)
Jan 04, 2023 269.36 271.01 266.84 270.00 1,435,107 +4.37(+1.65%)
Jan 03, 2023 269.59 270.89 263.67 265.63 1,391,860 +0.41(+0.15%)
Dec 30, 2022 265.31 265.47 261.43 265.22 871,344 -2.57(-0.96%)
Dec 29, 2022 263.24 269.83 261.85 267.79 814,847 +6.14(+2.35%)
Dec 28, 2022 262.94 267.51 261.54 261.65 855,623 -2.32(-0.88%)
Dec 27, 2022 262.76 265.50 260.59 263.97 956,820 +1.31(+0.50%)
Dec 23, 2022 261.92 263.99 260.51 262.66 1,042,039 -0.95(-0.36%)
Dec 22, 2022 263.48 264.29 259.00 263.61 2,015,657 -2.55(-0.96%)
Dec 21, 2022 263.69 267.27 262.54 266.16 1,625,373 +4.36(+1.67%)
Dec 20, 2022 261.10 262.11 257.76 261.80 2,056,206 +0.79(+0.30%)
Dec 19, 2022 264.99 264.99 260.39 261.01 2,004,171 -3.67(-1.39%)
Dec 16, 2022 264.71 265.78 261.06 264.68 5,296,883 -2.62(-0.98%)
Dec 15, 2022 275.08 275.28 266.34 267.30 2,590,273 -13.43(-4.78%)
Dec 14, 2022 280.75 285.09 277.39 280.73 2,945,093 -1.01(-0.36%)
Dec 13, 2022 284.92 285.06 276.88 281.74 2,939,425 +7.90(+2.88%)
Dec 12, 2022 272.22 274.06 270.00 273.84 1,887,597 +3.24(+1.20%)
Dec 09, 2022 270.49 273.79 269.94 270.60 2,102,911 -1.42(-0.52%)
Dec 08, 2022 270.71 274.20 268.63 272.02 1,431,616 +4.06(+1.52%)
Dec 07, 2022 266.19 268.60 265.14 267.96 1,195,555 +1.65(+0.62%)
Dec 06, 2022 269.00 269.42 264.50 266.31 1,479,041 -3.41(-1.26%)
Dec 05, 2022 269.14 271.25 267.22 269.72 1,504,912 -2.53(-0.93%)
Dec 02, 2022 268.15 272.96 267.43 272.25 1,629,272 -2.24(-0.82%)
Dec 01, 2022 270.39 275.83 269.90 274.49 1,870,207 +4.10(+1.52%)
Nov 30, 2022 260.48 270.48 260.48 270.39 3,156,703 +11.59(+4.48%)
Nov 29, 2022 262.04 262.99 257.20 258.80 1,497,620 -3.84(-1.46%)
Nov 28, 2022 264.54 266.50 261.82 262.64 1,406,467 -2.49(-0.94%)
Nov 25, 2022 263.69 265.35 261.41 265.13 788,106 +0.68(+0.26%)
Nov 23, 2022 264.49 267.11 262.82 264.45 1,532,224 +1.55(+0.59%)
Nov 22, 2022 258.99 263.75 258.48 262.90 1,369,099 +2.55(+0.98%)
Nov 21, 2022 260.96 264.81 259.64 260.35 1,805,102 -1.76(-0.67%)
Nov 18, 2022 264.44 266.60 260.05 262.11 1,579,073 +1.34(+0.51%)
Nov 17, 2022 258.46 262.00 255.40 260.77 1,981,552 -2.27(-0.86%)
Nov 16, 2022 264.84 265.38 260.99 263.04 1,619,936 -1.14(-0.43%)
Nov 15, 2022 262.96 266.14 261.09 264.18 2,067,186 +4.74(+1.83%)
Nov 14, 2022 262.19 263.09 257.84 259.44 2,283,627 -5.64(-2.13%)
Nov 11, 2022 255.74 267.67 255.74 265.08 3,188,372 +7.22(+2.80%)
Nov 10, 2022 248.66 258.73 247.03 257.86 3,949,471 +21.73(+9.20%)
Nov 09, 2022 238.76 241.13 235.58 236.13 1,761,531 -4.57(-1.90%)
Nov 08, 2022 242.18 245.75 237.56 240.70 1,589,700 -1.63(-0.67%)
Nov 07, 2022 241.72 244.20 239.80 242.33 2,107,932 +2.80(+1.17%)
Nov 04, 2022 237.92 240.77 233.70 239.53 1,895,939 +5.34(+2.28%)
Nov 03, 2022 233.01 236.16 231.07 234.19 2,341,161 -1.94(-0.82%)
Nov 02, 2022 245.43 247.97 236.00 236.13 2,708,344 -10.73(-4.35%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.