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 )

14.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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%)
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.