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 )

12.49 -0.10 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2003 9.938 9.950 9.752 9.919 234,384 -0.01(-0.06%)
Dec 30, 2003 9.833 9.926 9.677 9.926 268,693 +0.17(+1.78%)
Dec 29, 2003 9.739 9.801 9.677 9.752 197,642 +0.07(+0.77%)
Dec 26, 2003 9.702 9.739 9.547 9.677 144,838 -0.02(-0.26%)
Dec 24, 2003 9.690 9.814 9.640 9.702 79,141 -0.10(-1.01%)
Dec 23, 2003 9.826 9.833 9.727 9.801 167,659 +0.00(+0.00%)
Dec 22, 2003 9.435 9.801 9.380 9.801 286,652 +0.44(+4.71%)
Dec 19, 2003 9.541 9.615 9.330 9.361 292,165 -0.12(-1.31%)
Dec 18, 2003 9.225 9.603 9.225 9.485 281,324 +0.25(+2.69%)
Dec 17, 2003 9.529 9.721 9.218 9.237 367,274 -0.40(-4.18%)
Dec 16, 2003 9.770 9.833 9.404 9.640 688,138 +0.04(+0.39%)
Dec 15, 2003 9.392 9.603 9.367 9.603 608,765 +0.36(+3.89%)
Dec 12, 2003 9.330 9.330 9.057 9.243 205,120 -0.03(-0.33%)
Dec 11, 2003 9.169 9.330 9.156 9.274 266,624 +0.16(+1.77%)
Dec 10, 2003 9.473 9.702 8.995 9.113 1,259,826 -0.47(-4.91%)
Dec 09, 2003 9.901 9.988 9.305 9.583 703,057 -0.25(-2.54%)
Dec 08, 2003 9.988 10.24 9.677 9.833 865,743 -0.10(-1.00%)
Dec 05, 2003 9.256 10.22 9.466 9.932 3,451,569 +0.68(+7.31%)
Dec 04, 2003 9.274 9.336 9.001 9.256 1,289,456 +0.02(+0.20%)
Dec 03, 2003 9.280 9.392 9.026 9.237 1,378,442 +0.02(+0.20%)
Dec 02, 2003 9.262 9.367 9.138 9.218 1,009,403 +0.08(+0.88%)
Dec 01, 2003 8.592 9.181 8.474 9.138 2,126,611 +0.77(+9.19%)
Nov 28, 2003 8.294 8.567 8.127 8.368 124,327 +0.07(+0.90%)
Nov 26, 2003 8.344 8.406 8.096 8.294 367,782 -0.03(-0.37%)
Nov 25, 2003 8.499 8.499 7.978 8.325 1,538,853 -0.30(-3.46%)
Nov 24, 2003 8.685 8.840 8.561 8.623 685,037 -0.05(-0.63%)
Nov 21, 2003 8.784 8.828 8.493 8.678 581,527 -0.07(-0.79%)
Nov 20, 2003 8.983 9.032 8.591 8.747 634,035 -0.24(-2.62%)
Nov 19, 2003 9.014 9.194 8.902 8.983 524,090 -0.02(-0.28%)
Nov 18, 2003 9.069 9.194 8.902 9.007 540,655 +0.19(+2.18%)
Nov 17, 2003 9.150 9.243 8.635 8.815 659,399 -0.02(-0.28%)
Nov 14, 2003 8.815 8.883 8.604 8.840 720,146 +0.06(+0.64%)
Nov 13, 2003 8.462 8.902 8.375 8.784 867,675 +0.35(+4.12%)
Nov 12, 2003 8.499 8.586 8.337 8.437 506,761 -0.06(-0.73%)
Nov 11, 2003 8.623 8.809 8.387 8.499 348,902 -0.06(-0.72%)
Nov 10, 2003 8.840 8.995 8.499 8.561 581,145 -0.25(-2.82%)
Nov 07, 2003 9.119 9.243 8.772 8.809 762,110 -0.28(-3.07%)
Nov 06, 2003 8.995 9.088 8.809 9.088 1,148,796 +0.28(+3.17%)
Nov 05, 2003 8.772 8.846 8.344 8.809 1,118,618 +0.12(+1.43%)
Nov 04, 2003 9.175 9.200 8.685 8.685 612,543 -0.47(-5.08%)
Nov 03, 2003 9.032 9.194 8.716 9.150 861,557 +0.21(+2.30%)
Oct 31, 2003 9.057 9.069 8.542 8.945 1,396,201 -0.08(-0.83%)
Oct 30, 2003 9.708 9.926 8.964 9.020 1,695,795 -0.69(-7.09%)
Oct 29, 2003 10.58 10.70 9.460 9.708 3,430,121 -1.32(-11.93%)
Oct 28, 2003 11.06 11.26 10.78 11.02 598,890 +0.06(+0.57%)
Oct 27, 2003 10.83 11.36 10.73 10.96 325,785 +0.11(+0.97%)
Oct 24, 2003 10.93 11.01 10.55 10.86 529,058 -0.19(-1.69%)
Oct 23, 2003 11.30 11.33 10.60 11.04 236,964 -0.32(-2.79%)
Oct 22, 2003 11.44 11.57 11.17 11.36 383,011 -0.10(-0.87%)
Oct 21, 2003 11.10 11.62 10.84 11.46 594,296 +0.61(+5.66%)
Oct 20, 2003 10.83 10.96 10.71 10.84 194,874 +0.11(+1.04%)
Oct 17, 2003 10.85 10.98 10.66 10.73 175,587 -0.06(-0.57%)
Oct 16, 2003 10.83 11.10 10.76 10.79 646,902 -0.03(-0.29%)
Oct 15, 2003 10.91 11.05 10.71 10.83 704,639 +0.17(+1.57%)
Oct 14, 2003 10.73 10.86 10.58 10.66 547,668 -0.04(-0.35%)
Oct 13, 2003 11.20 11.20 10.48 10.69 376,998 -0.02(-0.23%)
Oct 10, 2003 11.23 11.35 10.67 10.72 701,819 -0.37(-3.36%)
Oct 09, 2003 10.60 11.21 10.51 11.09 2,331,335 +1.20(+12.17%)
Oct 08, 2003 10.32 10.39 9.839 9.888 305,960 -0.47(-4.55%)
Oct 07, 2003 10.22 10.38 10.07 10.36 181,503 +0.17(+1.71%)
Oct 06, 2003 10.06 10.22 9.963 10.19 99,138 +0.11(+1.11%)
Oct 03, 2003 10.24 10.33 10.02 10.07 343,309 -0.06(-0.55%)
Oct 02, 2003 10.14 10.24 9.944 10.13 299,727 -0.07(-0.73%)
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.