Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itron, Inc. - Common Stock (NQ:ITRI)

103.26 +1.61 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2025 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 (%)
Apr 17, 2025 101.56 103.56 101.36 103.26 507,290 +1.61(+1.58%)
Apr 16, 2025 101.59 101.97 99.73 101.65 455,824 -0.43(-0.42%)
Apr 15, 2025 101.58 103.70 101.02 102.08 490,098 +0.70(+0.69%)
Apr 14, 2025 102.94 103.11 99.88 101.38 618,094 +0.38(+0.38%)
Apr 11, 2025 97.58 102.37 96.52 101.00 823,487 +3.78(+3.89%)
Apr 10, 2025 97.06 98.21 93.67 97.22 527,318 -2.31(-2.32%)
Apr 09, 2025 92.55 100.62 90.11 99.53 956,207 +7.49(+8.14%)
Apr 08, 2025 99.40 99.40 91.00 92.04 1,108,481 -2.34(-2.48%)
Apr 07, 2025 91.58 98.39 90.35 94.38 890,333 -0.41(-0.43%)
Apr 04, 2025 95.79 97.42 92.88 94.79 905,086 -6.05(-6.00%)
Apr 03, 2025 102.50 104.22 99.30 100.84 685,462 -6.52(-6.07%)
Apr 02, 2025 104.77 107.73 104.23 107.36 400,889 +1.44(+1.36%)
Apr 01, 2025 104.57 106.24 103.50 105.92 424,828 +1.16(+1.11%)
Mar 31, 2025 103.13 105.05 101.18 104.76 582,136 +0.94(+0.91%)
Mar 28, 2025 105.65 105.73 103.04 103.82 429,737 -1.42(-1.35%)
Mar 27, 2025 107.02 107.19 105.06 105.24 276,548 -2.12(-1.97%)
Mar 26, 2025 108.91 108.91 106.42 107.36 420,301 -0.87(-0.80%)
Mar 25, 2025 107.84 108.72 107.12 108.23 344,561 -0.33(-0.30%)
Mar 24, 2025 107.73 109.07 107.37 108.56 467,713 +2.80(+2.65%)
Mar 21, 2025 105.68 106.38 104.76 105.76 858,206 -1.03(-0.96%)
Mar 20, 2025 108.74 109.06 106.73 106.79 559,487 -1.34(-1.24%)
Mar 19, 2025 105.46 108.88 105.38 108.13 586,241 +2.64(+2.50%)
Mar 18, 2025 105.92 106.63 105.40 105.49 497,676 -1.06(-0.99%)
Mar 17, 2025 103.75 107.67 103.75 106.55 554,576 +1.98(+1.89%)
Mar 14, 2025 104.50 106.48 103.89 104.57 642,848 +0.66(+0.64%)
Mar 13, 2025 103.01 104.14 102.12 103.91 464,516 +0.78(+0.76%)
Mar 12, 2025 103.68 104.36 102.58 103.13 433,628 -0.18(-0.17%)
Mar 11, 2025 103.96 104.59 102.34 103.31 337,073 -0.41(-0.40%)
Mar 10, 2025 104.78 105.27 102.65 103.72 570,059 -2.10(-1.98%)
Mar 07, 2025 105.39 106.39 102.89 105.82 531,125 -0.37(-0.35%)
Mar 06, 2025 105.64 106.99 104.45 106.19 497,592 -0.79(-0.74%)
Mar 05, 2025 106.00 107.68 105.22 106.98 574,829 +1.21(+1.14%)
Mar 04, 2025 103.52 106.90 102.63 105.77 745,171 -0.75(-0.70%)
Mar 03, 2025 108.67 109.57 105.92 106.52 895,831 -2.37(-2.18%)
Feb 28, 2025 106.00 109.07 105.30 108.89 780,272 +2.00(+1.87%)
Feb 27, 2025 107.95 109.11 106.02 106.89 1,021,378 -0.83(-0.77%)
Feb 26, 2025 104.99 108.89 103.61 107.72 1,367,874 +5.91(+5.80%)
Feb 25, 2025 102.50 105.30 100.58 101.81 2,808,142 +9.21(+9.95%)
Feb 24, 2025 93.77 94.29 91.84 92.60 1,713,556 -1.34(-1.43%)
Feb 21, 2025 98.90 98.90 93.58 93.94 885,866 -3.75(-3.84%)
Feb 20, 2025 98.10 98.10 96.73 97.69 555,852 -0.16(-0.16%)
Feb 19, 2025 97.74 98.40 97.33 97.85 494,494 -0.22(-0.22%)
Feb 18, 2025 96.73 98.12 95.85 98.07 1,150,364 +1.07(+1.10%)
Feb 14, 2025 99.01 99.48 96.72 97.00 721,768 -1.67(-1.69%)
Feb 13, 2025 98.00 98.84 96.40 98.67 647,459 +0.92(+0.94%)
Feb 12, 2025 97.07 99.13 97.07 97.75 644,089 -0.75(-0.76%)
Feb 11, 2025 104.96 105.86 98.42 98.50 1,072,613 -7.40(-6.99%)
Feb 10, 2025 105.72 106.25 104.39 105.90 342,103 +0.66(+0.63%)
Feb 07, 2025 105.78 106.44 104.20 105.24 509,194 -0.85(-0.80%)
Feb 06, 2025 107.48 107.48 105.12 106.09 324,399 -0.60(-0.56%)
Feb 05, 2025 106.40 106.72 105.53 106.69 463,735 +1.64(+1.56%)
Feb 04, 2025 106.21 106.33 104.50 105.05 532,275 -0.95(-0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.