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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Surgical (NQ: ISRG )

536.45 +12.17 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 297.87 298.35 291.70 292.29 1,294,726 -3.86(-1.30%)
Sep 28, 2023 292.13 297.40 292.13 296.15 1,206,567 +4.72(+1.62%)
Sep 27, 2023 292.00 297.45 288.55 291.43 1,749,153 +0.69(+0.24%)
Sep 26, 2023 291.73 292.85 288.95 290.74 1,297,594 -2.51(-0.86%)
Sep 25, 2023 286.40 293.39 290.19 293.25 1,519,352 +5.05(+1.75%)
Sep 22, 2023 286.49 293.92 284.42 288.20 1,962,446 +3.85(+1.35%)
Sep 21, 2023 290.06 290.66 283.74 284.35 2,039,718 -7.61(-2.61%)
Sep 20, 2023 303.17 303.39 291.79 291.96 1,391,393 -7.69(-2.57%)
Sep 19, 2023 298.17 300.48 295.25 299.65 1,076,575 +1.48(+0.50%)
Sep 18, 2023 296.13 303.80 296.00 298.17 1,007,103 +2.63(+0.89%)
Sep 15, 2023 303.74 304.04 294.85 295.54 2,792,093 -8.20(-2.70%)
Sep 14, 2023 305.23 305.87 299.81 303.74 1,348,461 +1.04(+0.34%)
Sep 13, 2023 301.05 304.95 300.14 302.70 1,225,362 +1.15(+0.38%)
Sep 12, 2023 300.92 302.88 300.00 301.55 1,205,371 -0.80(-0.26%)
Sep 11, 2023 300.00 304.19 298.70 302.35 1,566,524 +4.13(+1.38%)
Sep 08, 2023 297.55 300.22 296.57 298.22 1,507,753 +1.00(+0.34%)
Sep 07, 2023 305.53 305.97 295.01 297.22 2,117,362 -10.62(-3.45%)
Sep 06, 2023 309.48 309.65 303.80 307.84 1,171,263 +0.16(+0.05%)
Sep 05, 2023 310.00 311.38 306.68 307.68 944,090 -2.73(-0.88%)
Sep 01, 2023 317.55 318.20 309.20 310.41 1,335,740 -2.27(-0.73%)
Aug 31, 2023 319.60 321.31 312.46 312.68 2,076,721 -5.90(-1.85%)
Aug 30, 2023 312.05 319.52 312.05 318.58 2,091,677 +8.19(+2.64%)
Aug 29, 2023 301.50 311.08 301.50 310.39 1,804,657 +8.91(+2.96%)
Aug 28, 2023 301.22 304.91 300.00 301.48 1,449,973 +3.93(+1.32%)
Aug 25, 2023 287.28 298.36 286.74 297.55 1,920,617 +11.91(+4.17%)
Aug 24, 2023 292.88 293.49 285.47 285.64 1,558,898 -4.75(-1.64%)
Aug 23, 2023 287.56 292.70 287.56 290.39 1,321,453 +3.23(+1.12%)
Aug 22, 2023 287.73 289.08 285.73 287.16 1,161,108 +0.49(+0.17%)
Aug 21, 2023 286.12 286.88 282.50 286.67 1,776,713 +0.72(+0.25%)
Aug 18, 2023 287.46 291.06 284.88 285.95 2,983,658 -4.13(-1.42%)
Aug 17, 2023 298.06 299.57 289.11 290.08 2,061,552 -9.24(-3.09%)
Aug 16, 2023 305.60 306.27 299.10 299.32 1,441,541 -7.30(-2.38%)
Aug 15, 2023 306.09 312.30 305.93 306.62 1,342,243 +1.54(+0.50%)
Aug 14, 2023 304.86 305.89 303.23 305.08 951,201 +0.59(+0.19%)
Aug 11, 2023 302.93 306.09 302.52 304.49 933,713 -0.18(-0.06%)
Aug 10, 2023 305.75 308.60 303.82 304.67 1,054,779 +0.57(+0.19%)
Aug 09, 2023 302.87 307.40 302.47 304.10 1,218,830 +1.23(+0.41%)
Aug 08, 2023 306.24 306.27 297.17 302.87 2,272,099 -6.37(-2.06%)
Aug 07, 2023 310.00 312.86 307.66 309.24 1,658,775 -0.07(-0.02%)
Aug 04, 2023 311.90 313.27 308.25 309.31 1,656,890 -1.93(-0.62%)
Aug 03, 2023 310.38 313.29 306.09 311.24 1,636,114 -2.63(-0.84%)
Aug 02, 2023 320.59 322.62 313.34 313.87 1,907,151 -10.08(-3.11%)
Aug 01, 2023 322.00 324.52 321.70 323.95 1,346,813 -0.45(-0.14%)
Jul 31, 2023 325.89 326.27 321.91 324.40 1,439,241 -2.13(-0.65%)
Jul 28, 2023 327.40 328.70 324.93 326.53 1,467,931 +2.97(+0.92%)
Jul 27, 2023 331.71 333.68 322.66 323.56 1,641,430 -5.81(-1.76%)
Jul 26, 2023 328.27 331.02 326.56 329.37 1,258,715 -1.34(-0.41%)
Jul 25, 2023 322.76 331.56 322.46 330.71 2,021,394 +7.15(+2.21%)
Jul 24, 2023 336.76 337.85 322.64 323.56 2,998,438 -13.10(-3.89%)
Jul 21, 2023 335.91 345.40 329.53 336.66 9,254,429 -11.00(-3.16%)
Jul 20, 2023 350.05 353.46 346.85 347.66 3,428,115 -2.04(-0.58%)
Jul 19, 2023 357.64 358.07 348.00 349.70 2,579,052 -5.23(-1.47%)
Jul 18, 2023 351.61 355.50 346.54 354.93 2,236,639 +1.09(+0.31%)
Jul 17, 2023 354.00 355.54 348.60 353.84 1,812,392 -0.16(-0.05%)
Jul 14, 2023 347.50 355.38 346.40 354.00 2,072,817 +7.03(+2.03%)
Jul 13, 2023 348.32 349.58 345.95 346.97 2,314,710 -0.62(-0.18%)
Jul 12, 2023 342.88 348.63 341.45 347.59 1,723,480 +8.48(+2.50%)
Jul 11, 2023 340.92 342.76 336.64 339.11 1,850,493 -1.16(-0.34%)
Jul 10, 2023 333.33 341.15 333.33 340.27 2,035,664 +8.98(+2.71%)
Jul 07, 2023 329.99 332.97 327.62 331.29 2,015,438 +1.15(+0.35%)
Jul 06, 2023 328.78 331.65 328.02 330.14 1,166,448 -3.75(-1.12%)
Jul 05, 2023 334.16 336.27 331.44 333.89 1,048,371 -2.14(-0.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.