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 )

13.08 +0.77 (+6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Feb 27, 2004 9.225 9.448 9.132 9.336 1,023,297 +0.16(+1.76%)
Feb 26, 2004 9.101 9.305 8.995 9.175 815,188 +0.07(+0.82%)
Feb 25, 2004 9.330 9.367 8.976 9.101 836,305 -0.24(-2.52%)
Feb 24, 2004 9.622 9.739 9.305 9.336 1,045,059 -0.37(-3.83%)
Feb 23, 2004 10.01 10.11 9.553 9.708 405,579 -0.28(-2.79%)
Feb 20, 2004 9.826 10.24 9.702 9.988 803,582 +0.14(+1.39%)
Feb 19, 2004 10.54 10.55 9.739 9.851 802,453 -0.62(-5.92%)
Feb 18, 2004 10.32 10.67 10.28 10.47 1,527,853 -0.54(-4.90%)
Feb 17, 2004 11.22 11.22 10.94 11.01 315,146 -0.17(-1.50%)
Feb 13, 2004 11.09 11.20 10.91 11.18 659,469 +0.14(+1.29%)
Feb 12, 2004 11.51 11.63 10.92 11.04 4,011,945 +0.16(+1.43%)
Feb 11, 2004 10.39 10.98 10.36 10.88 1,065,854 +0.52(+5.03%)
Feb 10, 2004 10.27 10.45 10.13 10.36 173,451 +0.11(+1.03%)
Feb 09, 2004 10.48 10.59 10.24 10.25 399,292 -0.27(-2.54%)
Feb 06, 2004 10.32 10.63 10.27 10.52 574,839 +0.13(+1.25%)
Feb 05, 2004 10.24 10.56 10.14 10.39 345,290 +0.12(+1.15%)
Feb 04, 2004 10.61 10.63 10.20 10.27 514,066 -0.37(-3.50%)
Feb 03, 2004 10.30 10.65 10.06 10.65 602,726 +0.32(+3.13%)
Feb 02, 2004 10.53 10.61 10.27 10.32 482,149 -0.15(-1.42%)
Jan 30, 2004 10.88 10.96 10.39 10.47 462,482 -0.40(-3.71%)
Jan 29, 2004 10.79 11.10 10.65 10.87 613,849 +0.11(+1.04%)
Jan 28, 2004 10.80 11.23 10.76 10.76 1,285,731 -0.11(-1.02%)
Jan 27, 2004 11.16 11.16 10.64 10.87 2,588,710 -0.75(-6.42%)
Jan 26, 2004 11.38 11.63 11.09 11.62 539,697 +0.29(+2.52%)
Jan 23, 2004 11.35 11.66 11.22 11.33 452,488 +0.09(+0.83%)
Jan 22, 2004 11.67 11.72 10.75 11.24 1,757,241 -0.50(-4.28%)
Jan 21, 2004 12.41 12.41 11.63 11.74 1,330,867 -0.66(-5.35%)
Jan 20, 2004 12.16 12.46 12.16 12.41 1,875,078 +0.40(+3.36%)
Jan 16, 2004 11.10 12.01 11.07 12.00 2,354,487 +1.27(+11.85%)
Jan 15, 2004 10.62 11.05 10.49 10.73 571,944 +0.15(+1.40%)
Jan 14, 2004 11.04 11.15 10.53 10.58 533,455 -0.35(-3.23%)
Jan 13, 2004 10.92 11.14 10.24 10.94 783,027 +0.08(+0.75%)
Jan 12, 2004 10.11 10.89 10.03 10.86 917,440 +0.86(+8.56%)
Jan 09, 2004 10.11 10.43 9.944 10.00 688,183 -0.12(-1.17%)
Jan 08, 2004 10.22 10.49 10.02 10.12 1,235,204 +0.02(+0.18%)
Jan 07, 2004 9.578 10.10 9.553 10.10 1,582,977 +0.79(+8.46%)
Jan 06, 2004 9.591 9.615 9.305 9.311 564,844 -0.25(-2.66%)
Jan 05, 2004 9.349 9.572 9.239 9.566 334,973 +0.14(+1.45%)
Jan 02, 2004 9.950 9.957 9.212 9.429 526,156 -0.49(-4.94%)
Dec 31, 2003 9.938 9.950 9.752 9.919 234,384 -0.01(-0.06%)
Dec 30, 2003 9.833 9.926 9.677 9.926 268,693 +0.17(+1.78%)
Dec 29, 2003 9.739 9.801 9.677 9.752 197,642 +0.07(+0.77%)
Dec 26, 2003 9.702 9.739 9.547 9.677 144,838 -0.02(-0.26%)
Dec 24, 2003 9.690 9.814 9.640 9.702 79,141 -0.10(-1.01%)
Dec 23, 2003 9.826 9.833 9.727 9.801 167,659 +0.00(+0.00%)
Dec 22, 2003 9.435 9.801 9.380 9.801 286,652 +0.44(+4.71%)
Dec 19, 2003 9.541 9.615 9.330 9.361 292,165 -0.12(-1.31%)
Dec 18, 2003 9.225 9.603 9.225 9.485 281,324 +0.25(+2.69%)
Dec 17, 2003 9.529 9.721 9.218 9.237 367,274 -0.40(-4.18%)
Dec 16, 2003 9.770 9.833 9.404 9.640 688,138 +0.04(+0.39%)
Dec 15, 2003 9.392 9.603 9.367 9.603 608,765 +0.36(+3.89%)
Dec 12, 2003 9.330 9.330 9.057 9.243 205,120 -0.03(-0.33%)
Dec 11, 2003 9.169 9.330 9.156 9.274 266,624 +0.16(+1.77%)
Dec 10, 2003 9.473 9.702 8.995 9.113 1,259,826 -0.47(-4.91%)
Dec 09, 2003 9.901 9.988 9.305 9.583 703,057 -0.25(-2.54%)
Dec 08, 2003 9.988 10.24 9.677 9.833 865,743 -0.10(-1.00%)
Dec 05, 2003 9.256 10.22 9.466 9.932 3,451,569 +0.68(+7.31%)
Dec 04, 2003 9.274 9.336 9.001 9.256 1,289,456 +0.02(+0.20%)
Dec 03, 2003 9.280 9.392 9.026 9.237 1,378,442 +0.02(+0.20%)
Dec 02, 2003 9.262 9.367 9.138 9.218 1,009,403 +0.08(+0.88%)
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.