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 (%)
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.