Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Irobot Corp (NQ: IRBT )

9.550 +0.820 (+9.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.870	9.550	8.710	9.550	1,102,683	+0.82(+9.39%)
Oct 31, 2024	8.500	8.840	8.310	8.730	817,662	+0.06(+0.69%)
Oct 30, 2024	8.560	8.770	8.470	8.670	624,601	+0.18(+2.06%)
Oct 29, 2024	8.450	8.590	8.180	8.495	916,913	-0.07(-0.76%)
Oct 28, 2024	8.210	8.630	8.160	8.560	592,595	+0.38(+4.65%)
Oct 25, 2024	8.800	8.800	8.090	8.180	707,758	-0.57(-6.51%)
Oct 24, 2024	8.350	8.750	8.247	8.750	595,957	+0.59(+7.23%)
Oct 23, 2024	8.440	8.560	7.960	8.160	494,234	-0.35(-4.11%)
Oct 22, 2024	8.500	8.720	8.310	8.510	557,865	-0.08(-0.93%)
Oct 21, 2024	7.950	8.600	7.690	8.590	885,312	+0.64(+8.05%)
Oct 18, 2024	8.000	8.340	7.910	7.950	597,853	-0.03(-0.38%)
Oct 17, 2024	8.000	8.170	7.720	7.980	665,212	-0.01(-0.13%)
Oct 16, 2024	8.250	8.420	7.970	7.990	672,703	-0.18(-2.20%)
Oct 15, 2024	8.430	8.540	8.100	8.170	427,204	-0.27(-3.14%)
Oct 14, 2024	8.220	8.480	7.970	8.435	553,645	+0.21(+2.62%)
Oct 11, 2024	8.290	8.415	8.100	8.220	410,249	-0.07(-0.84%)
Oct 10, 2024	7.970	8.340	7.860	8.290	502,750	+0.20(+2.47%)
Oct 09, 2024	8.140	8.260	8.010	8.090	320,402	-0.09(-1.10%)
Oct 08, 2024	8.110	8.410	8.053	8.180	489,149	+0.05(+0.62%)
Oct 07, 2024	8.410	8.500	7.930	8.130	585,137	-0.37(-4.35%)
Oct 04, 2024	8.780	8.920	8.380	8.500	522,231	-0.11(-1.28%)
Oct 03, 2024	8.490	8.670	8.300	8.610	387,269	+0.01(+0.12%)
Oct 02, 2024	7.990	8.785	7.890	8.600	931,109	+0.47(+5.78%)
Oct 01, 2024	8.690	8.780	8.095	8.130	768,486	-0.56(-6.44%)
Sep 30, 2024	8.480	8.900	8.300	8.690	763,549	+0.13(+1.52%)
Sep 27, 2024	8.200	8.760	8.200	8.560	1,180,961	+0.46(+5.68%)
Sep 26, 2024	7.890	8.200	7.760	8.100	622,765	+0.42(+5.40%)
Sep 25, 2024	7.690	8.380	7.550	7.685	1,003,703	+0.01(+0.20%)
Sep 24, 2024	7.330	7.780	7.291	7.670	834,866	+0.38(+5.21%)
Sep 23, 2024	7.280	7.330	7.060	7.290	590,281	+0.07(+0.97%)
Sep 20, 2024	7.380	7.475	7.190	7.220	1,105,168	-0.26(-3.48%)
Sep 19, 2024	7.440	7.550	7.240	7.480	634,287	+0.29(+4.03%)
Sep 18, 2024	7.330	7.600	6.810	7.190	798,391	-0.16(-2.18%)
Sep 17, 2024	7.360	7.600	7.170	7.350	799,832	+0.09(+1.24%)
Sep 16, 2024	7.290	7.450	7.045	7.260	585,202	+0.02(+0.35%)
Sep 13, 2024	7.300	7.410	7.040	7.235	620,771	+0.10(+1.33%)
Sep 12, 2024	6.860	7.300	6.670	7.140	701,175	+0.35(+5.15%)
Sep 11, 2024	7.010	7.111	6.670	6.790	1,059,058	-0.34(-4.77%)
Sep 10, 2024	6.050	7.220	6.050	7.130	1,550,083	+1.06(+17.46%)
Sep 09, 2024	5.950	6.445	5.830	6.070	1,380,187	+0.10(+1.68%)
Sep 06, 2024	6.360	6.395	5.910	5.970	1,237,923	-0.43(-6.72%)
Sep 05, 2024	6.660	6.680	6.300	6.400	626,956	-0.21(-3.18%)
Sep 04, 2024	6.570	6.980	6.480	6.610	981,441	+0.05(+0.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Irobot Corp (NQ: IRBT )

Historical Prices