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 )

12.82 +0.33 (+2.64%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 22, 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 31, 2009 10.55 10.64 10.49 10.55 368,504 -0.06(-0.58%)
Jul 30, 2009 10.29 10.74 10.23 10.61 478,244 +0.40(+3.89%)
Jul 29, 2009 10.17 10.33 9.944 10.22 240,526 -0.01(-0.06%)
Jul 28, 2009 9.739 10.24 9.659 10.22 447,899 +0.14(+1.35%)
Jul 27, 2009 9.702 10.10 9.560 10.09 331,694 +0.29(+2.98%)
Jul 24, 2009 9.746 9.975 9.615 9.795 380,488 -0.05(-0.50%)
Jul 23, 2009 9.975 10.08 9.101 9.845 2,402,221 -0.41(-3.99%)
Jul 22, 2009 9.758 10.29 9.677 10.25 899,650 +0.42(+4.29%)
Jul 21, 2009 9.907 9.907 9.597 9.833 341,536 -0.06(-0.56%)
Jul 20, 2009 9.516 9.913 9.442 9.888 444,931 +0.35(+3.71%)
Jul 17, 2009 9.665 9.665 9.411 9.535 303,776 -0.16(-1.66%)
Jul 16, 2009 9.603 9.721 9.404 9.696 332,844 +0.07(+0.77%)
Jul 15, 2009 9.138 9.665 9.020 9.622 679,182 +0.56(+6.23%)
Jul 14, 2009 8.914 9.094 8.703 9.057 335,623 +0.09(+1.04%)
Jul 13, 2009 8.722 8.970 8.561 8.964 228,694 +0.25(+2.85%)
Jul 10, 2009 8.592 8.772 8.561 8.716 189,356 +0.16(+1.89%)
Jul 09, 2009 8.517 8.666 8.474 8.555 142,204 +0.06(+0.73%)
Jul 08, 2009 8.660 8.679 8.344 8.493 297,860 -0.16(-1.86%)
Jul 07, 2009 8.710 8.933 8.604 8.654 335,697 -0.03(-0.36%)
Jul 06, 2009 8.716 8.846 8.493 8.685 232,950 -0.10(-1.13%)
Jul 02, 2009 8.995 9.156 8.778 8.784 237,297 -0.36(-3.93%)
Jul 01, 2009 9.007 9.212 8.939 9.144 217,789 +0.20(+2.29%)
Jun 30, 2009 9.057 9.181 8.896 8.939 247,180 -0.17(-1.84%)
Jun 29, 2009 9.150 9.299 9.007 9.107 169,780 -0.02(-0.20%)
Jun 26, 2009 9.181 9.305 9.035 9.125 843,461 -0.13(-1.41%)
Jun 25, 2009 9.119 9.280 9.001 9.256 484,262 +0.17(+1.84%)
Jun 24, 2009 9.218 9.274 9.032 9.088 382,996 -0.03(-0.34%)
Jun 23, 2009 9.231 9.287 9.101 9.119 354,433 -0.07(-0.81%)
Jun 22, 2009 9.398 9.398 9.113 9.194 393,186 -0.26(-2.76%)
Jun 19, 2009 9.622 9.677 9.380 9.454 660,608 -0.17(-1.74%)
Jun 18, 2009 9.628 9.708 9.553 9.622 348,941 -0.11(-1.15%)
Jun 17, 2009 9.646 9.770 9.541 9.733 495,620 +0.06(+0.58%)
Jun 16, 2009 9.770 9.770 9.578 9.677 683,889 -0.02(-0.26%)
Jun 15, 2009 9.305 9.786 9.305 9.702 1,061,168 +0.55(+6.03%)
Jun 12, 2009 9.113 9.181 8.902 9.150 253,495 -0.01(-0.07%)
Jun 11, 2009 9.045 9.212 8.803 9.156 400,843 +0.16(+1.79%)
Jun 10, 2009 9.181 9.259 8.809 8.995 255,880 -0.09(-0.96%)
Jun 09, 2009 9.287 9.342 9.026 9.082 320,120 -0.13(-1.41%)
Jun 08, 2009 9.032 9.299 8.921 9.212 247,770 +0.03(+0.34%)
Jun 05, 2009 9.305 9.423 9.107 9.181 199,144 -0.14(-1.46%)
Jun 04, 2009 9.194 9.318 9.119 9.318 354,686 +0.15(+1.62%)
Jun 03, 2009 9.057 9.256 8.809 9.169 490,294 +0.02(+0.20%)
Jun 02, 2009 8.921 9.231 8.902 9.150 390,076 +0.10(+1.10%)
Jun 01, 2009 8.828 9.249 8.828 9.051 473,386 +0.35(+3.99%)
May 29, 2009 8.592 8.703 8.462 8.703 359,219 +0.12(+1.37%)
May 28, 2009 8.945 8.945 8.443 8.586 231,120 -0.16(-1.77%)
May 27, 2009 8.685 8.896 8.641 8.741 417,970 +0.00(+0.00%)
May 26, 2009 8.226 8.778 8.226 8.741 392,475 +0.43(+5.23%)
May 22, 2009 8.300 8.468 8.108 8.306 682,109 +0.03(+0.37%)
May 21, 2009 8.300 8.387 8.027 8.275 353,982 -0.10(-1.19%)
May 20, 2009 8.747 8.790 8.325 8.375 340,725 -0.33(-3.85%)
May 19, 2009 8.790 8.840 8.629 8.710 188,062 -0.08(-0.92%)
May 18, 2009 8.617 8.803 8.542 8.790 323,837 +0.25(+2.90%)
May 15, 2009 8.337 8.648 8.269 8.542 490,006 +0.19(+2.30%)
May 14, 2009 8.263 8.493 8.102 8.350 475,625 +0.13(+1.58%)
May 13, 2009 8.697 8.697 8.220 8.220 545,049 -0.63(-7.08%)
May 12, 2009 9.001 9.001 8.710 8.846 266,070 -0.07(-0.83%)
May 11, 2009 8.890 9.057 8.821 8.921 299,132 -0.18(-1.98%)
May 08, 2009 9.349 9.380 8.821 9.101 694,019 -0.08(-0.88%)
May 07, 2009 9.547 9.634 9.057 9.181 307,372 -0.33(-3.46%)
May 06, 2009 9.857 9.882 9.367 9.510 342,235 -0.27(-2.79%)
May 05, 2009 9.851 9.888 9.597 9.783 260,283 -0.10(-1.00%)
May 04, 2009 9.733 9.913 9.609 9.882 284,579 +0.14(+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.