Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Netgear Inc (NQ: NTGR )

13.81 +0.13 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2006 10.82 11.32 10.82 11.24 1,211,142 +0.38(+3.54%)
Jan 30, 2006 10.79 10.95 10.79 10.86 878,499 +0.05(+0.46%)
Jan 27, 2006 10.76 10.96 10.67 10.81 1,691,716 +0.05(+0.46%)
Jan 26, 2006 11.12 11.28 10.73 10.76 1,284,182 -0.36(-3.24%)
Jan 25, 2006 10.90 11.12 10.73 11.12 927,496 +0.15(+1.36%)
Jan 24, 2006 11.14 11.31 10.91 10.97 745,388 -0.09(-0.79%)
Jan 23, 2006 10.89 11.35 10.89 11.05 1,585,521 +0.22(+2.06%)
Jan 20, 2006 10.89 10.96 10.76 10.83 854,163 -0.02(-0.23%)
Jan 19, 2006 10.96 11.09 10.84 10.86 933,813 -0.02(-0.23%)
Jan 18, 2006 11.04 11.09 10.67 10.88 1,682,575 -0.30(-2.66%)
Jan 17, 2006 11.35 11.40 11.07 11.18 1,293,789 -0.24(-2.12%)
Jan 13, 2006 11.45 11.63 11.30 11.42 596,541 -0.06(-0.49%)
Jan 12, 2006 11.34 11.53 11.31 11.48 1,057,149 +0.15(+1.31%)
Jan 11, 2006 11.35 11.36 11.10 11.33 1,858,363 -0.02(-0.16%)
Jan 10, 2006 11.18 11.41 11.17 11.35 1,811,362 +0.12(+1.11%)
Jan 09, 2006 11.11 11.44 11.09 11.22 2,327,170 +0.06(+0.50%)
Jan 06, 2006 11.28 11.35 11.04 11.17 2,767,173 -0.22(-1.96%)
Jan 05, 2006 11.93 12.06 11.37 11.39 3,095,556 -0.51(-4.33%)
Jan 04, 2006 11.99 12.08 11.85 11.90 1,526,651 -0.07(-0.62%)
Jan 03, 2006 12.03 12.08 11.77 11.98 1,611,713 +0.04(+0.31%)
Dec 30, 2005 11.99 12.03 11.90 11.94 667,016 -0.11(-0.87%)
Dec 29, 2005 12.00 12.18 12.00 12.05 623,710 -0.01(-0.10%)
Dec 28, 2005 12.07 12.13 11.94 12.06 769,407 -0.01(-0.10%)
Dec 27, 2005 12.47 12.50 12.07 12.07 1,494,162 -0.40(-3.18%)
Dec 23, 2005 12.34 12.52 12.27 12.47 668,664 +0.17(+1.41%)
Dec 22, 2005 12.04 12.31 12.04 12.30 1,026,291 +0.24(+1.95%)
Dec 21, 2005 11.95 12.14 11.77 12.06 1,379,278 +0.09(+0.73%)
Dec 20, 2005 11.88 12.12 11.70 11.97 1,323,479 +0.07(+0.57%)
Dec 19, 2005 12.29 12.30 11.85 11.90 1,061,307 -0.47(-3.76%)
Dec 16, 2005 12.48 12.52 12.20 12.37 1,725,267 -0.03(-0.25%)
Dec 15, 2005 12.32 12.50 11.95 12.40 2,420,543 +0.01(+0.05%)
Dec 14, 2005 12.16 12.49 12.10 12.39 1,457,249 +0.27(+2.20%)
Dec 13, 2005 12.07 12.15 12.03 12.13 1,046,873 +0.08(+0.67%)
Dec 12, 2005 11.75 12.16 11.50 12.05 1,976,858 +0.37(+3.19%)
Dec 09, 2005 11.54 11.80 11.45 11.67 906,754 +0.17(+1.46%)
Dec 08, 2005 11.45 11.85 11.33 11.51 1,276,970 +0.09(+0.81%)
Dec 07, 2005 12.29 12.34 11.38 11.41 3,487,322 -0.90(-7.30%)
Dec 06, 2005 12.63 12.66 12.30 12.31 870,852 -0.20(-1.64%)
Dec 05, 2005 12.50 12.61 12.35 12.52 1,050,482 +0.02(+0.15%)
Dec 02, 2005 12.10 12.60 11.91 12.50 2,163,226 +0.46(+3.81%)
Dec 01, 2005 12.00 12.28 11.99 12.04 935,195 +0.07(+0.57%)
Nov 30, 2005 11.88 12.12 11.74 11.97 1,241,664 +0.06(+0.52%)
Nov 29, 2005 12.23 12.30 11.89 11.91 819,984 -0.32(-2.59%)
Nov 28, 2005 12.66 12.71 12.15 12.23 584,464 -0.44(-3.48%)
Nov 25, 2005 12.40 12.69 12.33 12.67 197,661 +0.26(+2.10%)
Nov 23, 2005 12.38 12.59 12.31 12.41 603,242 +0.11(+0.86%)
Nov 22, 2005 12.37 12.52 12.15 12.30 739,924 +0.00(+0.00%)
Nov 21, 2005 12.03 12.38 11.99 12.30 1,186,038 +0.22(+1.85%)
Nov 18, 2005 11.90 12.16 11.83 12.08 2,006,229 +0.34(+2.91%)
Nov 17, 2005 11.17 11.89 11.17 11.74 1,729,645 +0.56(+4.99%)
Nov 16, 2005 11.68 11.77 10.97 11.18 2,648,448 -0.50(-4.30%)
Nov 15, 2005 12.03 12.23 11.65 11.68 1,581,414 -0.44(-3.63%)
Nov 14, 2005 12.26 12.27 11.89 12.12 1,027,287 -0.35(-2.79%)
Nov 11, 2005 12.12 12.57 12.10 12.47 574,150 +0.29(+2.34%)
Nov 10, 2005 12.43 12.43 11.89 12.18 1,912,825 -0.19(-1.55%)
Nov 09, 2005 12.79 12.79 12.36 12.38 1,294,568 -0.48(-3.76%)
Nov 08, 2005 13.00 13.08 12.83 12.86 494,830 -0.20(-1.52%)
Nov 07, 2005 13.28 13.28 12.98 13.06 522,523 -0.09(-0.66%)
Nov 04, 2005 13.33 13.42 13.06 13.15 959,805 -0.12(-0.93%)
Nov 03, 2005 12.91 13.42 12.78 13.27 1,210,009 +0.50(+3.94%)
Nov 02, 2005 12.20 12.95 12.18 12.77 943,336 +0.53(+4.31%)
Nov 01, 2005 12.05 12.31 12.05 12.24 377,332 +0.11(+0.92%)
Oct 31, 2005 12.05 12.45 11.96 12.13 1,206,206 +0.17(+1.40%)
Oct 28, 2005 11.51 12.07 11.51 11.96 1,305,252 +0.44(+3.82%)
Oct 27, 2005 11.72 11.90 10.87 11.52 5,721,375 -1.49(-11.49%)
Oct 26, 2005 13.46 13.62 12.93 13.01 1,735,347 -0.58(-4.25%)
Oct 25, 2005 13.54 13.62 13.23 13.59 765,572 +0.06(+0.46%)
Oct 24, 2005 13.26 13.53 13.19 13.53 801,710 +0.36(+2.73%)
Oct 21, 2005 12.97 13.45 12.96 13.17 724,349 +0.13(+1.00%)
Oct 20, 2005 13.03 13.39 12.95 13.04 689,323 -0.06(-0.43%)
Oct 19, 2005 12.66 13.17 12.34 13.10 1,117,519 +0.42(+3.28%)
Oct 18, 2005 12.91 12.96 12.62 12.68 944,366 -0.20(-1.54%)
Oct 17, 2005 13.32 13.32 12.66 12.88 817,442 -0.44(-3.31%)
Oct 14, 2005 13.14 13.44 12.82 13.32 1,133,626 +0.28(+2.14%)
Oct 13, 2005 12.39 13.23 12.33 13.04 1,030,807 +0.56(+4.47%)
Oct 12, 2005 12.69 12.87 12.18 12.48 1,771,575 -0.29(-2.23%)
Oct 11, 2005 13.23 13.23 12.73 12.77 1,318,403 -0.48(-3.65%)
Oct 10, 2005 13.60 13.68 13.21 13.25 694,871 -0.23(-1.70%)
Oct 07, 2005 13.18 13.68 13.18 13.48 1,003,977 +0.30(+2.31%)
Oct 06, 2005 13.74 13.82 12.66 13.18 2,488,214 -0.48(-3.54%)
Oct 05, 2005 14.32 14.33 13.26 13.66 2,309,770 -0.67(-4.68%)
Oct 04, 2005 14.78 14.86 14.15 14.33 1,081,234 -0.43(-2.90%)
Oct 03, 2005 14.89 15.07 14.70 14.76 995,987 -0.17(-1.12%)
Sep 30, 2005 15.20 15.32 14.63 14.93 2,703,617 -0.58(-3.76%)
Sep 29, 2005 15.72 15.73 15.35 15.51 691,166 -0.12(-0.79%)
Sep 28, 2005 15.03 15.96 15.03 15.63 1,848,667 +0.58(+3.83%)
Sep 27, 2005 15.20 15.20 14.93 15.06 590,862 -0.02(-0.12%)
Sep 26, 2005 15.27 15.51 14.93 15.07 1,554,935 -0.01(-0.08%)
Sep 23, 2005 15.09 15.28 14.68 15.09 891,403 +0.28(+1.88%)
Sep 22, 2005 14.81 14.97 14.57 14.81 708,780 -0.03(-0.21%)
Sep 21, 2005 14.94 15.06 14.67 14.84 805,306 -0.13(-0.87%)
Sep 20, 2005 14.89 15.30 14.77 14.97 862,313 +0.19(+1.26%)
Sep 19, 2005 15.27 15.35 14.65 14.78 1,097,159 -0.42(-2.73%)
Sep 16, 2005 14.90 15.26 14.81 15.20 2,573,559 +0.38(+2.60%)
Sep 15, 2005 14.72 14.91 14.59 14.81 625,136 +0.17(+1.14%)
Sep 14, 2005 15.01 15.20 14.59 14.65 841,302 -0.38(-2.56%)
Sep 13, 2005 14.96 15.18 14.95 15.03 1,221,106 +0.08(+0.54%)
Sep 12, 2005 14.34 15.37 14.24 14.95 4,249,519 +0.89(+6.35%)
Sep 09, 2005 13.57 14.08 13.40 14.06 1,514,108 +0.53(+3.94%)
Sep 08, 2005 13.52 13.64 13.32 13.52 801,704 +0.02(+0.14%)
Sep 07, 2005 13.57 13.57 13.44 13.51 712,387 +0.01(+0.05%)
Sep 06, 2005 13.56 13.73 13.43 13.50 739,340 +0.04(+0.28%)
Sep 02, 2005 13.47 13.54 13.35 13.46 447,301 +0.00(+0.00%)
Sep 01, 2005 13.72 13.81 13.17 13.46 812,228 -0.29(-2.12%)
Aug 31, 2005 13.32 13.87 13.16 13.75 1,114,340 +0.47(+3.50%)
Aug 30, 2005 13.36 13.44 13.07 13.29 815,053 -0.07(-0.51%)
Aug 29, 2005 13.16 13.36 13.06 13.36 568,550 +0.08(+0.61%)
Aug 26, 2005 13.65 13.68 13.06 13.28 1,065,058 -0.33(-2.42%)
Aug 25, 2005 13.69 13.70 13.46 13.60 503,514 -0.04(-0.32%)
Aug 24, 2005 13.74 14.03 13.53 13.65 801,942 -0.12(-0.90%)
Aug 23, 2005 13.94 14.07 13.58 13.77 629,645 -0.27(-1.90%)
Aug 22, 2005 14.03 14.32 13.78 14.04 1,054,555 -0.01(-0.04%)
Aug 19, 2005 13.91 14.08 13.86 14.04 610,941 +0.17(+1.25%)
Aug 18, 2005 13.77 14.10 13.68 13.87 1,087,605 +0.07(+0.49%)
Aug 17, 2005 13.70 13.95 13.59 13.80 897,489 -0.06(-0.40%)
Aug 16, 2005 14.03 14.52 13.78 13.86 2,383,964 -0.20(-1.46%)
Aug 15, 2005 13.94 14.14 13.62 14.06 1,004,114 +0.22(+1.61%)
Aug 12, 2005 14.17 14.21 13.74 13.84 655,552 -0.33(-2.32%)
Aug 11, 2005 13.70 14.27 13.35 14.17 1,663,015 +0.35(+2.51%)
Aug 10, 2005 13.23 14.47 13.23 13.82 3,448,268 +0.60(+4.50%)
Aug 09, 2005 13.08 13.23 12.95 13.23 642,773 +0.20(+1.52%)
Aug 08, 2005 13.33 13.43 12.94 13.03 672,529 -0.21(-1.59%)
Aug 05, 2005 12.87 13.41 12.81 13.24 1,178,099 +0.38(+2.99%)
Aug 04, 2005 13.21 13.26 12.85 12.85 552,953 -0.40(-3.04%)
Aug 03, 2005 13.42 13.47 12.98 13.26 750,016 -0.27(-1.97%)
Aug 02, 2005 12.82 13.57 12.73 13.52 1,404,073 +0.77(+6.03%)
Aug 01, 2005 12.95 13.08 12.59 12.75 1,451,657 -0.09(-0.72%)
Jul 29, 2005 12.51 12.95 12.27 12.85 3,578,796 -0.73(-5.35%)
Jul 28, 2005 12.62 13.65 12.56 13.57 2,656,574 +1.04(+8.32%)
Jul 27, 2005 12.57 12.61 12.36 12.53 1,456,777 +0.04(+0.35%)
Jul 26, 2005 12.97 13.03 12.26 12.49 1,603,480 -0.41(-3.17%)
Jul 25, 2005 13.03 13.13 12.82 12.90 1,120,477 -0.13(-1.00%)
Jul 22, 2005 13.15 13.37 12.59 13.03 1,290,994 -0.09(-0.71%)
Jul 21, 2005 13.77 14.06 13.07 13.12 1,180,935 -0.61(-4.43%)
Jul 20, 2005 13.23 13.98 13.15 13.73 1,753,491 +0.53(+4.04%)
Jul 19, 2005 13.18 13.34 12.90 13.19 1,683,063 +0.12(+0.90%)
Jul 18, 2005 13.52 13.52 13.04 13.08 986,191 -0.42(-3.08%)
Jul 15, 2005 13.63 13.74 13.36 13.49 1,090,679 -0.19(-1.41%)
Jul 14, 2005 13.65 13.90 13.46 13.68 2,856,725 +0.06(+0.41%)
Jul 13, 2005 12.95 13.65 12.76 13.63 2,619,870 +0.79(+6.13%)
Jul 12, 2005 12.34 13.03 12.28 12.84 1,968,645 +0.56(+4.60%)
Jul 11, 2005 12.19 12.36 12.19 12.28 1,288,956 +0.09(+0.76%)
Jul 08, 2005 11.97 12.24 11.86 12.18 1,112,118 +0.27(+2.24%)
Jul 07, 2005 11.71 12.03 11.69 11.92 928,811 +0.04(+0.37%)
Jul 06, 2005 11.81 12.03 11.75 11.87 886,388 -0.03(-0.26%)
Jul 05, 2005 11.71 12.10 11.57 11.90 854,037 +0.22(+1.91%)
Jul 01, 2005 11.54 11.71 11.49 11.68 400,098 +0.14(+1.24%)
Jun 30, 2005 11.59 11.72 11.47 11.54 588,193 -0.06(-0.48%)
Jun 29, 2005 11.79 11.79 11.56 11.59 617,703 -0.11(-0.95%)
Jun 28, 2005 11.49 11.88 11.45 11.71 1,040,070 +0.09(+0.75%)
Jun 27, 2005 11.79 11.89 11.23 11.62 1,034,646 -0.27(-2.24%)
Jun 24, 2005 12.07 12.14 11.36 11.89 2,165,557 -0.19(-1.59%)
Jun 23, 2005 12.37 12.89 11.94 12.08 2,997,365 -0.26(-2.11%)
Jun 22, 2005 12.41 12.41 12.10 12.34 937,964 +0.01(+0.10%)
Jun 21, 2005 11.91 12.41 11.84 12.33 1,627,280 +0.38(+3.22%)
Jun 20, 2005 11.91 11.97 11.80 11.94 621,487 -0.02(-0.21%)
Jun 17, 2005 11.89 11.98 11.79 11.97 1,029,366 +0.10(+0.84%)
Jun 16, 2005 11.76 11.92 11.63 11.87 396,692 +0.11(+0.95%)
Jun 15, 2005 11.99 12.05 11.57 11.76 1,102,914 -0.19(-1.56%)
Jun 14, 2005 12.00 12.03 11.85 11.94 758,288 -0.03(-0.26%)
Jun 13, 2005 12.00 12.03 11.86 11.97 634,036 +0.01(+0.10%)
Jun 10, 2005 11.90 11.97 11.80 11.96 597,844 +0.11(+0.89%)
Jun 09, 2005 11.71 11.89 11.57 11.85 920,439 +0.15(+1.32%)
Jun 08, 2005 11.88 11.95 11.54 11.70 1,000,552 -0.11(-0.94%)
Jun 07, 2005 11.86 11.98 11.78 11.81 717,302 -0.06(-0.47%)
Jun 06, 2005 12.10 12.10 11.64 11.87 897,021 -0.15(-1.24%)
Jun 03, 2005 12.26 12.30 11.95 12.02 809,731 -0.18(-1.48%)
Jun 02, 2005 12.25 12.39 11.83 12.20 1,747,430 -0.01(-0.05%)
Jun 01, 2005 12.29 12.34 12.03 12.20 1,526,585 +0.00(+0.00%)
May 31, 2005 11.84 12.47 11.79 12.20 4,889,004 +0.47(+3.96%)
May 27, 2005 11.63 11.76 11.51 11.74 1,138,773 +0.08(+0.69%)
May 26, 2005 11.46 11.77 11.44 11.66 1,340,545 +0.35(+3.13%)
May 25, 2005 11.54 11.54 11.13 11.30 1,930,117 -0.30(-2.57%)
May 24, 2005 11.39 11.75 11.21 11.60 2,050,141 -0.03(-0.27%)
May 23, 2005 11.32 11.64 11.20 11.63 2,133,533 +0.33(+2.91%)
May 20, 2005 11.66 11.66 11.20 11.30 2,082,902 -0.34(-2.88%)
May 19, 2005 11.79 11.94 11.54 11.64 2,347,646 -0.13(-1.11%)
May 18, 2005 11.36 11.78 11.35 11.77 1,175,309 +0.34(+2.93%)
May 17, 2005 11.23 11.50 11.16 11.43 1,263,353 +0.01(+0.11%)
May 16, 2005 11.07 11.42 10.91 11.42 2,460,716 +0.45(+4.13%)
May 13, 2005 10.86 11.20 10.73 10.97 2,538,456 +0.19(+1.73%)
May 12, 2005 10.70 11.04 10.69 10.78 977,968 +0.11(+0.99%)
May 11, 2005 11.01 11.04 10.61 10.68 1,794,073 -0.38(-3.48%)
May 10, 2005 10.83 11.16 10.68 11.06 2,411,629 +0.20(+1.89%)
May 09, 2005 10.86 10.95 10.74 10.86 1,114,872 +0.07(+0.69%)
May 06, 2005 10.76 10.95 10.56 10.78 952,519 +0.07(+0.64%)
May 05, 2005 10.51 10.94 10.44 10.71 2,057,560 +0.15(+1.41%)
May 04, 2005 10.06 10.57 10.06 10.56 3,201,467 +0.45(+4.48%)
May 03, 2005 10.30 10.41 9.907 10.11 2,148,339 -0.27(-2.63%)
May 02, 2005 10.02 10.58 10.01 10.38 3,173,775 +0.38(+3.78%)
Apr 29, 2005 9.801 10.36 9.628 10.01 12,288,278 +1.97(+24.46%)
Apr 28, 2005 8.914 9.007 8.040 8.040 3,291,750 -0.97(-10.81%)
Apr 27, 2005 8.939 9.113 8.877 9.014 810,568 -0.01(-0.14%)
Apr 26, 2005 9.038 9.181 8.846 9.026 1,027,616 -0.06(-0.61%)
Apr 25, 2005 9.014 9.101 8.846 9.082 634,147 +0.14(+1.53%)
Apr 22, 2005 9.473 9.473 8.809 8.945 1,165,068 -0.51(-5.38%)
Apr 21, 2005 9.293 9.553 9.274 9.454 843,543 +0.27(+2.90%)
Apr 20, 2005 9.547 9.560 9.079 9.187 951,837 -0.32(-3.33%)
Apr 19, 2005 9.237 9.510 9.169 9.504 824,567 +0.36(+3.93%)
Apr 18, 2005 9.243 9.243 8.846 9.144 1,599,557 -0.17(-1.80%)
Apr 15, 2005 9.696 9.696 9.243 9.311 5,500,760 -0.40(-4.09%)
Apr 14, 2005 9.591 9.770 9.584 9.708 1,914,956 +0.09(+0.97%)
Apr 13, 2005 9.541 9.739 9.429 9.615 2,378,620 +0.09(+0.98%)
Apr 12, 2005 9.795 9.801 9.411 9.522 4,202,974 +0.16(+1.66%)
Apr 11, 2005 9.262 9.429 9.262 9.367 647,650 +0.09(+1.00%)
Apr 08, 2005 9.361 9.417 9.151 9.274 1,223,348 -0.16(-1.64%)
Apr 07, 2005 9.560 9.584 9.386 9.429 1,154,693 -0.13(-1.36%)
Apr 06, 2005 9.690 9.739 9.560 9.560 586,726 -0.18(-1.85%)
Apr 05, 2005 9.758 9.789 9.541 9.739 917,795 -0.02(-0.25%)
Apr 04, 2005 9.435 9.783 9.342 9.764 2,193,999 +0.33(+3.48%)
Apr 01, 2005 9.404 9.615 9.342 9.435 1,181,736 +0.07(+0.80%)
Mar 31, 2005 9.007 9.417 9.007 9.361 1,759,557 +0.33(+3.64%)
Mar 30, 2005 8.672 9.051 8.592 9.032 795,451 +0.42(+4.82%)
Mar 29, 2005 8.914 8.964 8.561 8.617 1,077,554 -0.24(-2.66%)
Mar 28, 2005 8.939 9.076 8.846 8.852 613,409 +0.00(+0.00%)
Mar 24, 2005 8.784 8.995 8.759 8.852 666,887 +0.12(+1.42%)
Mar 23, 2005 9.057 9.057 8.728 8.728 1,313,946 -0.40(-4.42%)
Mar 22, 2005 9.479 9.485 9.101 9.132 1,334,818 +0.09(+1.03%)
Mar 21, 2005 9.336 9.336 8.921 9.038 902,878 -0.25(-2.74%)
Mar 18, 2005 9.479 9.510 9.138 9.293 897,674 -0.19(-1.96%)
Mar 17, 2005 9.311 9.553 9.287 9.479 1,691,553 +0.14(+1.46%)
Mar 16, 2005 9.504 9.770 9.274 9.342 1,181,795 -0.19(-1.95%)
Mar 15, 2005 9.758 9.801 9.423 9.529 1,191,519 -0.22(-2.29%)
Mar 14, 2005 9.603 9.777 9.498 9.752 1,932,096 +0.23(+2.41%)
Mar 11, 2005 9.293 9.553 9.293 9.522 721,624 +0.17(+1.79%)
Mar 10, 2005 9.386 9.441 9.194 9.355 592,935 -0.09(-0.98%)
Mar 09, 2005 9.094 9.628 9.094 9.448 1,990,017 +0.34(+3.75%)
Mar 08, 2005 9.218 9.491 9.088 9.107 1,693,813 -0.01(-0.07%)
Mar 07, 2005 9.237 9.429 9.076 9.113 2,260,101 -0.05(-0.54%)
Mar 04, 2005 8.902 9.212 8.846 9.163 1,639,502 +0.37(+4.23%)
Mar 03, 2005 8.654 8.952 8.499 8.790 1,172,847 +0.16(+1.87%)
Mar 02, 2005 8.679 8.697 8.468 8.629 1,018,281 -0.04(-0.43%)
Mar 01, 2005 8.462 8.759 8.375 8.666 1,180,694 +0.17(+1.97%)
Feb 28, 2005 8.623 8.778 8.412 8.499 1,294,104 -0.07(-0.87%)
Feb 25, 2005 8.493 8.604 8.356 8.573 697,834 +0.12(+1.39%)
Feb 24, 2005 8.530 8.561 8.344 8.455 896,721 +0.02(+0.22%)
Feb 23, 2005 8.548 8.679 8.437 8.437 1,439,894 -0.02(-0.29%)
Feb 22, 2005 8.685 8.753 8.412 8.462 2,279,851 -0.32(-3.60%)
Feb 18, 2005 9.163 9.181 8.542 8.778 9,511,173 -1.52(-14.76%)
Feb 17, 2005 10.25 10.47 10.11 10.30 1,555,065 +0.02(+0.18%)
Feb 16, 2005 10.30 10.30 9.988 10.28 621,966 +0.06(+0.58%)
Feb 15, 2005 10.19 10.39 10.12 10.22 640,826 +0.17(+1.70%)
Feb 14, 2005 10.02 10.16 9.882 10.05 291,367 +0.01(+0.06%)
Feb 11, 2005 9.870 10.07 9.677 10.04 358,487 +0.19(+1.89%)
Feb 10, 2005 10.00 10.16 9.597 9.857 705,027 -0.12(-1.24%)
Feb 09, 2005 10.36 10.36 9.901 9.981 606,745 -0.17(-1.65%)
Feb 08, 2005 10.13 10.41 10.11 10.15 576,525 +0.01(+0.06%)
Feb 07, 2005 9.926 10.29 9.926 10.14 1,040,771 +0.27(+2.70%)
Feb 04, 2005 9.770 9.901 9.696 9.876 647,603 +0.13(+1.34%)
Feb 03, 2005 9.820 9.870 9.677 9.746 1,011,089 -0.13(-1.32%)
Feb 02, 2005 9.659 9.882 9.584 9.876 700,709 +0.30(+3.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.