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 -0.08 (-0.54%)
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 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%)
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.