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 )

13.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2004 7.153 7.196 6.569 6.731 1,142,746 -0.53(-7.26%)
Apr 29, 2004 7.661 7.667 7.165 7.258 969,134 -0.40(-5.26%)
Apr 28, 2004 7.754 7.940 7.395 7.661 1,912,799 -0.33(-4.11%)
Apr 27, 2004 8.182 8.443 7.382 7.990 1,194,975 -0.20(-2.50%)
Apr 26, 2004 8.201 8.244 8.170 8.195 251,794 -0.01(-0.08%)
Apr 23, 2004 8.170 8.257 8.164 8.201 541,148 +0.01(+0.08%)
Apr 22, 2004 8.133 8.244 8.002 8.195 617,073 +0.13(+1.62%)
Apr 21, 2004 8.182 8.300 7.630 8.065 864,354 -0.07(-0.91%)
Apr 20, 2004 8.332 8.511 8.120 8.139 477,313 -0.19(-2.31%)
Apr 19, 2004 8.127 8.331 7.649 8.331 804,710 +0.20(+2.52%)
Apr 16, 2004 8.514 8.524 8.127 8.127 887,406 -0.41(-4.80%)
Apr 15, 2004 8.883 8.914 8.437 8.536 476,668 -0.33(-3.78%)
Apr 14, 2004 8.896 8.896 8.635 8.871 503,588 -0.07(-0.76%)
Apr 13, 2004 9.057 9.132 8.809 8.939 365,924 -0.11(-1.17%)
Apr 12, 2004 8.989 9.212 8.871 9.045 681,231 +0.09(+0.97%)
Apr 08, 2004 9.404 9.417 8.871 8.958 1,354,886 -0.29(-3.15%)
Apr 07, 2004 8.766 9.429 8.685 9.249 1,396,314 +0.47(+5.30%)
Apr 06, 2004 9.032 9.107 8.747 8.784 766,183 -0.12(-1.39%)
Apr 05, 2004 8.536 9.125 8.474 8.908 1,373,907 +0.38(+4.51%)
Apr 02, 2004 8.598 8.766 8.437 8.524 1,119,695 +0.03(+0.37%)
Apr 01, 2004 8.592 8.617 8.437 8.493 1,449,026 -0.04(-0.51%)
Mar 31, 2004 8.517 8.672 8.226 8.536 1,548,164 +0.08(+0.95%)
Mar 30, 2004 8.480 8.617 8.313 8.455 7,081,032 +0.22(+2.64%)
Mar 29, 2004 8.685 8.703 8.189 8.238 1,781,421 -0.43(-4.94%)
Mar 26, 2004 8.691 8.790 8.561 8.666 602,565 +0.06(+0.72%)
Mar 25, 2004 8.710 8.747 8.604 8.604 257,275 +0.03(+0.36%)
Mar 24, 2004 8.766 8.784 8.437 8.573 183,284 +0.09(+1.02%)
Mar 23, 2004 8.604 8.834 8.306 8.486 372,210 -0.01(-0.15%)
Mar 22, 2004 8.883 8.883 8.499 8.499 281,938 -0.40(-4.53%)
Mar 19, 2004 9.057 9.094 8.902 8.902 203,273 -0.07(-0.83%)
Mar 18, 2004 9.007 9.293 8.939 8.976 339,003 -0.04(-0.48%)
Mar 17, 2004 8.790 9.125 8.697 9.020 336,908 +0.24(+2.76%)
Mar 16, 2004 8.840 9.038 8.685 8.778 629,002 -0.25(-2.75%)
Mar 15, 2004 9.150 9.336 8.716 9.026 650,764 -0.24(-2.61%)
Mar 12, 2004 9.231 9.318 9.156 9.268 187,959 +0.13(+1.43%)
Mar 11, 2004 9.051 9.243 8.865 9.138 430,726 +0.17(+1.94%)
Mar 10, 2004 8.995 9.150 8.902 8.964 489,242 +0.00(+0.00%)
Mar 09, 2004 8.772 9.076 8.759 8.964 629,647 +0.22(+2.48%)
Mar 08, 2004 9.051 9.057 8.672 8.747 2,615,308 -0.43(-4.73%)
Mar 05, 2004 9.299 9.336 9.175 9.181 538,569 -0.08(-0.87%)
Mar 04, 2004 9.435 9.442 9.181 9.262 406,868 -0.17(-1.84%)
Mar 03, 2004 9.324 9.522 9.274 9.435 415,251 +0.05(+0.53%)
Mar 02, 2004 9.435 9.553 9.305 9.386 519,870 -0.04(-0.46%)
Mar 01, 2004 9.448 9.485 9.386 9.429 275,007 +0.09(+1.00%)
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%)
Dec 01, 2003 8.592 9.181 8.474 9.138 2,126,611 +0.77(+9.19%)
Nov 28, 2003 8.294 8.567 8.127 8.368 124,327 +0.07(+0.90%)
Nov 26, 2003 8.344 8.406 8.096 8.294 367,782 -0.03(-0.37%)
Nov 25, 2003 8.499 8.499 7.978 8.325 1,538,853 -0.30(-3.46%)
Nov 24, 2003 8.685 8.840 8.561 8.623 685,037 -0.05(-0.63%)
Nov 21, 2003 8.784 8.828 8.493 8.678 581,527 -0.07(-0.79%)
Nov 20, 2003 8.983 9.032 8.591 8.747 634,035 -0.24(-2.62%)
Nov 19, 2003 9.014 9.194 8.902 8.983 524,090 -0.02(-0.28%)
Nov 18, 2003 9.069 9.194 8.902 9.007 540,655 +0.19(+2.18%)
Nov 17, 2003 9.150 9.243 8.635 8.815 659,399 -0.02(-0.28%)
Nov 14, 2003 8.815 8.883 8.604 8.840 720,146 +0.06(+0.64%)
Nov 13, 2003 8.462 8.902 8.375 8.784 867,675 +0.35(+4.12%)
Nov 12, 2003 8.499 8.586 8.337 8.437 506,761 -0.06(-0.73%)
Nov 11, 2003 8.623 8.809 8.387 8.499 348,902 -0.06(-0.72%)
Nov 10, 2003 8.840 8.995 8.499 8.561 581,145 -0.25(-2.82%)
Nov 07, 2003 9.119 9.243 8.772 8.809 762,110 -0.28(-3.07%)
Nov 06, 2003 8.995 9.088 8.809 9.088 1,148,796 +0.28(+3.17%)
Nov 05, 2003 8.772 8.846 8.344 8.809 1,118,618 +0.12(+1.43%)
Nov 04, 2003 9.175 9.200 8.685 8.685 612,543 -0.47(-5.08%)
Nov 03, 2003 9.032 9.194 8.716 9.150 861,557 +0.21(+2.30%)
Oct 31, 2003 9.057 9.069 8.542 8.945 1,396,201 -0.08(-0.83%)
Oct 30, 2003 9.708 9.926 8.964 9.020 1,695,795 -0.69(-7.09%)
Oct 29, 2003 10.58 10.70 9.460 9.708 3,430,121 -1.32(-11.93%)
Oct 28, 2003 11.06 11.26 10.78 11.02 598,890 +0.06(+0.57%)
Oct 27, 2003 10.83 11.36 10.73 10.96 325,785 +0.11(+0.97%)
Oct 24, 2003 10.93 11.01 10.55 10.86 529,058 -0.19(-1.69%)
Oct 23, 2003 11.30 11.33 10.60 11.04 236,964 -0.32(-2.79%)
Oct 22, 2003 11.44 11.57 11.17 11.36 383,011 -0.10(-0.87%)
Oct 21, 2003 11.10 11.62 10.84 11.46 594,296 +0.61(+5.66%)
Oct 20, 2003 10.83 10.96 10.71 10.84 194,874 +0.11(+1.04%)
Oct 17, 2003 10.85 10.98 10.66 10.73 175,587 -0.06(-0.57%)
Oct 16, 2003 10.83 11.10 10.76 10.79 646,902 -0.03(-0.29%)
Oct 15, 2003 10.91 11.05 10.71 10.83 704,639 +0.17(+1.57%)
Oct 14, 2003 10.73 10.86 10.58 10.66 547,668 -0.04(-0.35%)
Oct 13, 2003 11.20 11.20 10.48 10.69 376,998 -0.02(-0.23%)
Oct 10, 2003 11.23 11.35 10.67 10.72 701,819 -0.37(-3.36%)
Oct 09, 2003 10.60 11.21 10.51 11.09 2,331,335 +1.20(+12.17%)
Oct 08, 2003 10.32 10.39 9.839 9.888 305,960 -0.47(-4.55%)
Oct 07, 2003 10.22 10.38 10.07 10.36 181,503 +0.17(+1.71%)
Oct 06, 2003 10.06 10.22 9.963 10.19 99,138 +0.11(+1.11%)
Oct 03, 2003 10.24 10.33 10.02 10.07 343,309 -0.06(-0.55%)
Oct 02, 2003 10.14 10.24 9.944 10.13 299,727 -0.07(-0.73%)
Oct 01, 2003 10.21 10.30 9.739 10.20 779,297 -0.12(-1.14%)
Sep 30, 2003 10.57 10.62 10.00 10.32 248,989 -0.17(-1.65%)
Sep 29, 2003 10.14 10.69 9.926 10.50 611,845 +0.25(+2.42%)
Sep 26, 2003 9.864 10.25 8.852 10.25 1,206,980 +0.35(+3.57%)
Sep 25, 2003 10.41 10.41 9.839 9.895 720,175 -0.52(-5.00%)
Sep 24, 2003 10.75 10.76 10.24 10.42 538,601 -0.34(-3.12%)
Sep 23, 2003 10.66 10.79 10.48 10.75 261,297 +0.20(+1.94%)
Sep 22, 2003 10.65 10.83 10.47 10.55 320,562 -0.12(-1.16%)
Sep 19, 2003 10.76 10.95 10.64 10.67 338,761 -0.20(-1.83%)
Sep 18, 2003 11.04 11.04 10.79 10.87 310,416 -0.17(-1.52%)
Sep 17, 2003 11.06 11.12 10.81 11.04 251,570 -0.02(-0.22%)
Sep 16, 2003 11.09 11.23 10.87 11.06 266,939 -0.01(-0.06%)
Sep 15, 2003 11.10 11.28 10.70 11.07 311,760 +0.05(+0.45%)
Sep 12, 2003 10.97 11.25 10.55 11.02 1,189,494 -0.16(-1.44%)
Sep 11, 2003 11.25 11.40 11.03 11.18 528,091 -0.07(-0.61%)
Sep 10, 2003 12.19 12.25 11.05 11.25 1,872,982 -1.35(-10.69%)
Sep 09, 2003 12.96 12.96 12.37 12.59 761,025 -0.28(-2.17%)
Sep 08, 2003 12.72 13.01 12.57 12.87 442,494 +0.16(+1.22%)
Sep 05, 2003 12.47 13.00 12.36 12.72 888,574 +0.17(+1.33%)
Sep 04, 2003 12.46 12.59 12.05 12.55 779,079 +0.41(+3.37%)
Sep 03, 2003 12.04 12.33 11.79 12.14 408,642 +0.24(+2.03%)
Sep 02, 2003 12.00 12.31 11.79 11.90 700,091 -0.20(-1.64%)
Aug 29, 2003 11.66 12.22 11.29 12.10 897,561 +0.47(+4.00%)
Aug 28, 2003 11.02 11.63 11.02 11.63 414,767 +0.55(+4.92%)
Aug 27, 2003 10.84 11.09 10.73 11.09 226,969 +0.26(+2.41%)
Aug 26, 2003 10.58 10.83 10.51 10.83 221,005 +0.22(+2.05%)
Aug 25, 2003 10.61 10.63 10.45 10.61 273,717 +0.09(+0.88%)
Aug 22, 2003 10.60 10.72 10.43 10.51 195,858 -0.06(-0.59%)
Aug 21, 2003 10.54 10.70 10.40 10.58 446,685 -0.03(-0.29%)
Aug 20, 2003 10.67 10.76 10.55 10.61 235,029 -0.06(-0.53%)
Aug 19, 2003 10.61 10.72 10.43 10.66 197,792 +0.06(+0.53%)
Aug 18, 2003 10.79 10.86 10.53 10.61 512,454 -0.22(-2.01%)
Aug 15, 2003 10.74 10.83 10.63 10.83 219,554 +0.07(+0.63%)
Aug 14, 2003 11.41 11.41 10.65 10.76 272,750 -0.45(-4.04%)
Aug 13, 2003 10.96 11.35 10.79 11.21 340,776 +0.27(+2.44%)
Aug 12, 2003 10.73 10.94 10.43 10.94 579,352 +0.24(+2.26%)
Aug 11, 2003 10.86 11.09 10.55 10.70 563,394 -0.14(-1.32%)
Aug 08, 2003 10.57 10.86 10.55 10.84 609,336 +0.30(+2.82%)
Aug 07, 2003 10.50 10.64 10.24 10.55 648,991 +0.14(+1.37%)
Aug 06, 2003 10.26 10.47 10.24 10.40 556,623 +0.17(+1.64%)
Aug 05, 2003 10.30 10.45 10.09 10.24 862,420 -0.15(-1.43%)
Aug 04, 2003 10.67 10.67 10.24 10.38 959,140 -0.32(-2.96%)
Aug 01, 2003 11.17 11.17 9.963 10.70 2,521,812 -0.27(-2.49%)
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.