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 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%)
Feb 01, 2005 9.392 9.671 9.336 9.572 686,919 +0.24(+2.59%)
Jan 31, 2005 9.361 9.448 9.206 9.330 870,778 +0.04(+0.40%)
Jan 28, 2005 9.417 9.460 9.231 9.293 609,851 -0.16(-1.64%)
Jan 27, 2005 9.442 9.529 9.181 9.448 959,190 -0.07(-0.78%)
Jan 26, 2005 9.411 9.584 9.119 9.522 1,009,331 +0.15(+1.59%)
Jan 25, 2005 9.311 9.646 9.107 9.373 876,849 +0.12(+1.27%)
Jan 24, 2005 9.460 9.572 9.181 9.256 925,797 -0.22(-2.36%)
Jan 21, 2005 9.597 9.814 9.349 9.479 860,882 -0.14(-1.48%)
Jan 20, 2005 9.448 9.677 9.268 9.622 1,023,882 +0.11(+1.17%)
Jan 19, 2005 10.16 10.16 9.479 9.510 1,040,467 -0.60(-5.89%)
Jan 18, 2005 9.733 10.17 9.733 10.11 1,000,599 +0.14(+1.43%)
Jan 14, 2005 9.975 10.14 9.864 9.963 1,410,380 +0.00(+0.00%)
Jan 13, 2005 10.03 10.08 9.280 9.963 4,231,413 -0.37(-3.54%)
Jan 12, 2005 10.24 10.46 10.19 10.33 2,690,275 +0.25(+2.46%)
Jan 11, 2005 10.24 10.40 9.578 10.08 2,442,733 -0.32(-3.10%)
Jan 10, 2005 10.54 10.83 10.27 10.40 2,566,554 +0.17(+1.64%)
Jan 07, 2005 9.932 10.49 9.926 10.24 1,948,458 +0.33(+3.38%)
Jan 06, 2005 10.27 10.39 9.820 9.901 1,106,077 -0.27(-2.62%)
Jan 05, 2005 10.04 10.56 10.01 10.17 1,468,258 +0.06(+0.55%)
Jan 04, 2005 10.42 10.58 9.907 10.11 2,012,964 -0.25(-2.45%)
Jan 03, 2005 11.12 11.89 10.22 10.37 5,138,413 -0.90(-7.98%)
Dec 31, 2004 11.10 11.40 10.96 11.27 1,120,017 +0.20(+1.79%)
Dec 30, 2004 10.70 11.29 10.59 11.07 3,491,914 +0.76(+7.34%)
Dec 29, 2004 10.25 10.48 10.14 10.31 844,688 -0.01(-0.12%)
Dec 28, 2004 10.24 10.56 10.12 10.32 1,060,373 +0.01(+0.12%)
Dec 27, 2004 10.56 10.62 10.22 10.31 768,762 -0.19(-1.77%)
Dec 23, 2004 10.77 10.77 10.42 10.50 785,044 -0.09(-0.88%)
Dec 22, 2004 10.51 11.01 10.48 10.59 637,707 +0.12(+1.12%)
Dec 21, 2004 10.55 10.61 10.42 10.47 650,603 -0.09(-0.88%)
Dec 20, 2004 11.11 11.14 10.25 10.56 1,375,519 -0.45(-4.06%)
Dec 17, 2004 11.24 11.32 10.91 11.01 701,381 -0.16(-1.39%)
Dec 16, 2004 11.49 11.51 11.03 11.17 1,104,058 -0.31(-2.70%)
Dec 15, 2004 11.33 11.51 11.09 11.48 1,409,371 +0.27(+2.38%)
Dec 14, 2004 10.65 11.45 10.65 11.21 2,375,282 +0.63(+5.98%)
Dec 13, 2004 10.60 10.79 10.54 10.58 694,772 -0.06(-0.53%)
Dec 10, 2004 10.32 10.67 10.22 10.63 1,287,665 +0.38(+3.69%)
Dec 09, 2004 10.55 10.55 9.919 10.25 1,428,232 -0.29(-2.77%)
Dec 08, 2004 10.67 10.77 10.45 10.55 670,430 -0.16(-1.45%)
Dec 07, 2004 11.04 11.28 10.62 10.70 1,506,414 -0.38(-3.42%)
Dec 06, 2004 10.97 11.12 10.70 11.08 1,157,254 +0.22(+2.00%)
Dec 03, 2004 10.02 11.01 10.02 10.86 2,761,194 +0.76(+7.49%)
Dec 02, 2004 10.35 10.35 9.994 10.11 978,484 -0.19(-1.87%)
Dec 01, 2004 10.20 10.55 10.09 10.30 2,256,477 +0.12(+1.22%)
Nov 30, 2004 10.16 10.26 10.08 10.17 1,040,707 +0.09(+0.92%)
Nov 29, 2004 10.07 10.21 9.944 10.08 754,254 -0.02(-0.25%)
Nov 26, 2004 10.27 10.28 9.833 10.11 252,922 -0.16(-1.51%)
Nov 24, 2004 10.25 10.39 10.24 10.26 1,552,517 +0.10(+0.98%)
Nov 23, 2004 10.01 10.30 9.957 10.16 1,782,710 +0.20(+2.06%)
Nov 22, 2004 9.696 9.988 9.628 9.957 1,349,082 +0.27(+2.75%)
Nov 19, 2004 9.770 9.770 9.504 9.690 1,159,350 -0.08(-0.83%)
Nov 18, 2004 9.895 9.957 9.460 9.770 1,712,750 -0.24(-2.36%)
Nov 17, 2004 9.988 10.30 9.876 10.01 5,826,251 +0.09(+0.94%)
Nov 16, 2004 9.237 9.926 9.156 9.913 3,331,520 +0.47(+4.99%)
Nov 15, 2004 8.747 9.448 8.648 9.442 2,526,487 +0.67(+7.64%)
Nov 12, 2004 8.350 8.772 8.325 8.772 647,540 +0.37(+4.35%)
Nov 11, 2004 8.362 8.493 8.170 8.406 831,147 +0.02(+0.30%)
Nov 10, 2004 8.536 8.561 8.350 8.381 579,997 -0.26(-3.02%)
Nov 09, 2004 8.579 8.648 8.437 8.641 958,172 +0.05(+0.58%)
Nov 08, 2004 8.629 8.865 8.530 8.592 1,245,270 -0.04(-0.50%)
Nov 05, 2004 8.840 8.952 8.555 8.635 1,322,968 -0.19(-2.11%)
Nov 04, 2004 8.536 8.852 8.486 8.821 1,441,128 +0.24(+2.75%)
Nov 03, 2004 8.350 8.728 8.158 8.586 4,874,043 +0.29(+3.44%)
Nov 02, 2004 7.971 8.368 7.878 8.300 10,110,948 +0.13(+1.59%)
Nov 01, 2004 8.393 8.511 8.133 8.170 941,891 -0.29(-3.37%)
Oct 29, 2004 9.343 9.671 8.344 8.455 5,262,051 -0.69(-7.59%)
Oct 28, 2004 8.592 9.237 8.387 9.150 3,745,482 +0.56(+6.58%)
Oct 27, 2004 8.157 8.691 8.127 8.586 758,284 +0.35(+4.30%)
Oct 26, 2004 8.648 8.648 8.065 8.232 906,911 -0.43(-4.94%)
Oct 25, 2004 8.443 8.685 8.350 8.660 491,337 +0.19(+2.20%)
Oct 22, 2004 8.703 8.734 8.350 8.474 574,033 -0.21(-2.43%)
Oct 21, 2004 8.486 8.747 8.449 8.685 1,144,036 +0.25(+2.94%)
Oct 20, 2004 8.009 8.505 7.971 8.437 491,660 +0.42(+5.18%)
Oct 19, 2004 8.288 8.455 8.002 8.021 704,927 -0.24(-2.93%)
Oct 18, 2004 8.089 8.263 7.909 8.263 775,372 +0.20(+2.54%)
Oct 15, 2004 8.238 8.238 8.015 8.058 358,831 -0.12(-1.52%)
Oct 14, 2004 8.412 8.424 8.071 8.182 588,057 -0.24(-2.80%)
Oct 13, 2004 8.418 8.530 8.288 8.418 756,672 +0.14(+1.72%)
Oct 12, 2004 8.139 8.325 8.065 8.275 437,819 +0.01(+0.15%)
Oct 11, 2004 8.083 8.282 8.083 8.263 215,363 +0.17(+2.07%)
Oct 08, 2004 8.102 8.176 7.965 8.096 554,205 -0.04(-0.53%)
Oct 07, 2004 8.356 8.406 8.065 8.139 596,440 -0.24(-2.89%)
Oct 06, 2004 7.686 8.437 7.686 8.381 1,466,597 +0.66(+8.60%)
Oct 05, 2004 7.736 7.798 7.494 7.717 988,639 -0.11(-1.43%)
Oct 04, 2004 7.705 7.909 7.680 7.829 536,796 +0.12(+1.61%)
Oct 01, 2004 7.661 7.779 7.550 7.705 653,021 +0.12(+1.64%)
Sep 30, 2004 7.413 7.655 7.413 7.581 1,200,940 +0.28(+3.82%)
Sep 29, 2004 7.264 7.519 7.196 7.301 685,261 +0.12(+1.73%)
Sep 28, 2004 6.923 7.227 6.774 7.177 923,998 +0.27(+3.95%)
Sep 27, 2004 7.215 7.252 6.867 6.904 1,324,419 -0.35(-4.79%)
Sep 24, 2004 7.618 7.661 7.252 7.252 1,435,002 -0.39(-5.11%)
Sep 23, 2004 7.736 7.761 7.488 7.643 558,880 -0.13(-1.68%)
Sep 22, 2004 8.078 8.145 7.630 7.773 1,548,970 -0.25(-3.17%)
Sep 21, 2004 8.176 8.176 7.940 8.027 562,588 -0.14(-1.67%)
Sep 20, 2004 8.158 8.282 8.015 8.164 540,181 -0.05(-0.60%)
Sep 17, 2004 8.238 8.375 8.034 8.213 661,564 +0.08(+0.99%)
Sep 16, 2004 8.344 8.406 7.860 8.133 679,296 -0.19(-2.31%)
Sep 15, 2004 8.610 8.610 8.195 8.325 678,007 -0.29(-3.31%)
Sep 14, 2004 8.462 8.679 8.282 8.610 876,122 +0.16(+1.83%)
Sep 13, 2004 8.077 8.536 8.034 8.455 1,105,509 +0.39(+4.85%)
Sep 10, 2004 7.934 8.319 7.785 8.065 687,356 +0.08(+1.01%)
Sep 09, 2004 7.847 8.065 7.686 7.984 637,546 +0.19(+2.39%)
Sep 08, 2004 8.009 8.065 7.723 7.798 1,063,920 -0.26(-3.23%)
Sep 07, 2004 7.891 8.176 7.891 8.058 1,016,204 +0.24(+3.01%)
Sep 03, 2004 8.158 8.238 7.773 7.823 1,155,320 -0.43(-5.19%)
Sep 02, 2004 8.282 8.313 8.096 8.251 505,523 -0.06(-0.75%)
Sep 01, 2004 8.027 8.406 7.965 8.313 1,103,252 +0.28(+3.47%)
Aug 31, 2004 7.742 8.034 7.692 8.034 517,452 +0.27(+3.52%)
Aug 30, 2004 7.928 7.940 7.655 7.761 728,946 -0.24(-3.02%)
Aug 27, 2004 7.947 8.046 7.909 8.002 410,576 +0.05(+0.62%)
Aug 26, 2004 7.909 8.034 7.854 7.953 896,272 +0.02(+0.31%)
Aug 25, 2004 7.612 7.940 7.562 7.928 1,041,674 +0.25(+3.23%)
Aug 24, 2004 7.835 8.009 7.599 7.680 2,196,511 +0.27(+3.60%)
Aug 23, 2004 7.407 7.599 7.227 7.413 1,154,393 +0.06(+0.76%)
Aug 20, 2004 6.811 7.357 6.780 7.357 1,009,595 +0.58(+8.51%)
Aug 19, 2004 6.774 6.880 6.632 6.780 442,332 +0.00(+0.00%)
Aug 18, 2004 6.427 6.855 6.427 6.780 1,058,600 +0.23(+3.50%)
Aug 17, 2004 6.259 6.632 6.241 6.551 877,895 +0.40(+6.45%)
Aug 16, 2004 6.117 6.280 6.117 6.154 397,035 +0.12(+1.95%)
Aug 13, 2004 6.166 6.203 6.036 6.036 473,283 -0.04(-0.61%)
Aug 12, 2004 5.999 6.216 5.968 6.073 792,620 +0.01(+0.20%)
Aug 11, 2004 6.067 6.141 5.906 6.061 716,050 -0.22(-3.46%)
Aug 10, 2004 6.328 6.458 6.247 6.278 441,688 -0.03(-0.49%)
Aug 09, 2004 6.359 6.452 6.203 6.309 552,754 -0.01(-0.20%)
Aug 06, 2004 6.576 6.576 6.253 6.321 853,876 -0.35(-5.21%)
Aug 05, 2004 6.948 7.072 6.594 6.669 695,255 -0.29(-4.10%)
Aug 04, 2004 7.010 7.091 6.898 6.954 629,808 -0.11(-1.49%)
Aug 03, 2004 7.103 7.252 6.948 7.060 1,162,413 -0.04(-0.61%)
Aug 02, 2004 6.855 7.177 6.793 7.103 2,328,211 +0.01(+0.09%)
Jul 30, 2004 7.109 7.246 6.576 7.097 6,984,151 +1.45(+25.71%)
Jul 29, 2004 5.689 5.738 5.515 5.645 1,536,236 +0.07(+1.22%)
Jul 28, 2004 5.844 5.850 5.490 5.577 820,346 -0.17(-2.92%)
Jul 27, 2004 5.658 5.844 5.602 5.744 717,178 +0.20(+3.58%)
Jul 26, 2004 5.837 6.067 5.490 5.546 853,715 -0.20(-3.46%)
Jul 23, 2004 5.825 5.893 5.738 5.744 358,347 -0.12(-2.01%)
Jul 22, 2004 5.974 6.104 5.806 5.862 922,547 -0.14(-2.38%)
Jul 21, 2004 6.172 6.222 5.968 6.005 377,691 -0.16(-2.52%)
Jul 20, 2004 6.005 6.166 5.924 6.160 442,171 +0.17(+2.90%)
Jul 19, 2004 5.955 6.048 5.720 5.986 568,068 +0.03(+0.52%)
Jul 16, 2004 6.129 6.228 5.893 5.955 411,060 -0.18(-2.93%)
Jul 15, 2004 6.166 6.203 6.073 6.135 504,072 -0.01(-0.10%)
Jul 14, 2004 6.017 6.272 5.980 6.141 731,364 -0.06(-1.00%)
Jul 13, 2004 6.408 6.501 6.166 6.203 853,070 -0.16(-2.44%)
Jul 12, 2004 6.079 6.569 5.968 6.359 1,793,188 +0.29(+4.70%)
Jul 09, 2004 5.899 6.092 5.899 6.073 1,114,536 +0.29(+4.93%)
Jul 08, 2004 5.955 5.986 5.726 5.788 1,404,213 -0.18(-3.01%)
Jul 07, 2004 6.241 6.272 5.906 5.968 1,574,279 -0.17(-2.83%)
Jul 06, 2004 6.234 6.359 6.086 6.141 887,244 -0.22(-3.41%)
Jul 02, 2004 6.551 6.601 6.141 6.359 879,990 -0.07(-1.06%)
Jul 01, 2004 6.762 6.780 6.328 6.427 1,348,438 -0.24(-3.63%)
Jun 30, 2004 7.097 7.202 6.663 6.669 2,188,290 -0.44(-6.20%)
Jun 29, 2004 7.177 7.252 7.060 7.109 853,876 -0.12(-1.72%)
Jun 28, 2004 7.599 7.599 7.190 7.233 648,507 -0.28(-3.72%)
Jun 25, 2004 7.748 7.792 7.091 7.512 2,486,993 -0.19(-2.42%)
Jun 24, 2004 7.537 7.742 7.401 7.699 380,915 +0.20(+2.65%)
Jun 23, 2004 7.475 7.556 7.376 7.500 666,723 -0.05(-0.66%)
Jun 22, 2004 7.301 7.550 7.115 7.550 749,902 +0.28(+3.84%)
Jun 21, 2004 7.754 7.860 7.208 7.270 779,724 -0.42(-5.48%)
Jun 18, 2004 7.798 7.947 7.481 7.692 851,297 -0.13(-1.67%)
Jun 17, 2004 7.909 7.971 7.655 7.823 271,622 -0.09(-1.10%)
Jun 16, 2004 8.077 8.182 7.885 7.909 259,048 -0.19(-2.30%)
Jun 15, 2004 8.015 8.220 8.002 8.096 433,144 +0.11(+1.40%)
Jun 14, 2004 8.133 8.220 7.823 7.984 255,985 -0.12(-1.45%)
Jun 10, 2004 7.953 8.170 7.953 8.102 283,067 +0.22(+2.75%)
Jun 09, 2004 8.139 8.139 7.872 7.885 319,337 -0.25(-3.12%)
Jun 08, 2004 8.040 8.139 8.002 8.139 378,820 +0.04(+0.54%)
Jun 07, 2004 8.102 8.145 7.996 8.096 752,320 +0.13(+1.64%)
Jun 04, 2004 7.680 7.965 7.618 7.965 795,522 +0.43(+5.68%)
Jun 03, 2004 7.519 7.636 7.457 7.537 253,567 +0.01(+0.16%)
Jun 02, 2004 7.692 7.723 7.444 7.525 281,616 -0.14(-1.78%)
Jun 01, 2004 7.537 7.736 7.481 7.661 893,692 +0.13(+1.73%)
May 28, 2004 7.599 7.612 7.419 7.531 242,928 -0.06(-0.74%)
May 27, 2004 7.481 7.605 7.339 7.587 610,625 +0.10(+1.33%)
May 26, 2004 7.444 7.519 7.395 7.488 528,413 +0.01(+0.17%)
May 25, 2004 7.500 7.512 7.252 7.475 1,307,493 -0.03(-0.41%)
May 24, 2004 7.432 7.711 7.431 7.506 547,435 +0.18(+2.46%)
May 21, 2004 7.227 7.525 7.208 7.326 978,161 +0.19(+2.70%)
May 20, 2004 7.134 7.444 6.923 7.134 1,882,977 +0.42(+6.28%)
May 19, 2004 6.514 6.923 6.421 6.712 1,353,757 +0.35(+5.46%)
May 18, 2004 6.433 6.483 6.303 6.365 435,240 -0.07(-1.06%)
May 17, 2004 6.681 6.700 6.371 6.433 664,950 -0.30(-4.51%)
May 14, 2004 7.041 7.041 6.632 6.737 697,028 -0.29(-4.06%)
May 13, 2004 7.196 7.202 6.948 7.022 320,304 -0.17(-2.41%)
May 12, 2004 7.264 7.264 6.935 7.196 551,948 -0.10(-1.36%)
May 11, 2004 6.836 7.295 6.824 7.295 845,816 +0.49(+7.20%)
May 10, 2004 7.109 7.128 6.650 6.805 646,734 -0.39(-5.43%)
May 07, 2004 7.202 7.364 7.091 7.196 474,734 -0.09(-1.28%)
May 06, 2004 7.568 7.643 6.923 7.289 2,003,716 -0.35(-4.55%)
May 05, 2004 7.351 7.742 7.165 7.636 1,605,068 +0.29(+3.88%)
May 04, 2004 7.388 8.002 7.165 7.351 2,008,874 +0.11(+1.46%)
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.