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 )

12.51 -0.08 (-0.64%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Sep 30, 2004 7.413 7.655 7.413 7.581 1,200,940 +0.28(+3.82%)
Sep 29, 2004 7.264 7.519 7.196 7.301 685,261 +0.12(+1.73%)
Sep 28, 2004 6.923 7.227 6.774 7.177 923,998 +0.27(+3.95%)
Sep 27, 2004 7.215 7.252 6.867 6.904 1,324,419 -0.35(-4.79%)
Sep 24, 2004 7.618 7.661 7.252 7.252 1,435,002 -0.39(-5.11%)
Sep 23, 2004 7.736 7.761 7.488 7.643 558,880 -0.13(-1.68%)
Sep 22, 2004 8.078 8.145 7.630 7.773 1,548,970 -0.25(-3.17%)
Sep 21, 2004 8.176 8.176 7.940 8.027 562,588 -0.14(-1.67%)
Sep 20, 2004 8.158 8.282 8.015 8.164 540,181 -0.05(-0.60%)
Sep 17, 2004 8.238 8.375 8.034 8.213 661,564 +0.08(+0.99%)
Sep 16, 2004 8.344 8.406 7.860 8.133 679,296 -0.19(-2.31%)
Sep 15, 2004 8.610 8.610 8.195 8.325 678,007 -0.29(-3.31%)
Sep 14, 2004 8.462 8.679 8.282 8.610 876,122 +0.16(+1.83%)
Sep 13, 2004 8.077 8.536 8.034 8.455 1,105,509 +0.39(+4.85%)
Sep 10, 2004 7.934 8.319 7.785 8.065 687,356 +0.08(+1.01%)
Sep 09, 2004 7.847 8.065 7.686 7.984 637,546 +0.19(+2.39%)
Sep 08, 2004 8.009 8.065 7.723 7.798 1,063,920 -0.26(-3.23%)
Sep 07, 2004 7.891 8.176 7.891 8.058 1,016,204 +0.24(+3.01%)
Sep 03, 2004 8.158 8.238 7.773 7.823 1,155,320 -0.43(-5.19%)
Sep 02, 2004 8.282 8.313 8.096 8.251 505,523 -0.06(-0.75%)
Sep 01, 2004 8.027 8.406 7.965 8.313 1,103,252 +0.28(+3.47%)
Aug 31, 2004 7.742 8.034 7.692 8.034 517,452 +0.27(+3.52%)
Aug 30, 2004 7.928 7.940 7.655 7.761 728,946 -0.24(-3.02%)
Aug 27, 2004 7.947 8.046 7.909 8.002 410,576 +0.05(+0.62%)
Aug 26, 2004 7.909 8.034 7.854 7.953 896,272 +0.02(+0.31%)
Aug 25, 2004 7.612 7.940 7.562 7.928 1,041,674 +0.25(+3.23%)
Aug 24, 2004 7.835 8.009 7.599 7.680 2,196,511 +0.27(+3.60%)
Aug 23, 2004 7.407 7.599 7.227 7.413 1,154,393 +0.06(+0.76%)
Aug 20, 2004 6.811 7.357 6.780 7.357 1,009,595 +0.58(+8.51%)
Aug 19, 2004 6.774 6.880 6.632 6.780 442,332 +0.00(+0.00%)
Aug 18, 2004 6.427 6.855 6.427 6.780 1,058,600 +0.23(+3.50%)
Aug 17, 2004 6.259 6.632 6.241 6.551 877,895 +0.40(+6.45%)
Aug 16, 2004 6.117 6.280 6.117 6.154 397,035 +0.12(+1.95%)
Aug 13, 2004 6.166 6.203 6.036 6.036 473,283 -0.04(-0.61%)
Aug 12, 2004 5.999 6.216 5.968 6.073 792,620 +0.01(+0.20%)
Aug 11, 2004 6.067 6.141 5.906 6.061 716,050 -0.22(-3.46%)
Aug 10, 2004 6.328 6.458 6.247 6.278 441,688 -0.03(-0.49%)
Aug 09, 2004 6.359 6.452 6.203 6.309 552,754 -0.01(-0.20%)
Aug 06, 2004 6.576 6.576 6.253 6.321 853,876 -0.35(-5.21%)
Aug 05, 2004 6.948 7.072 6.594 6.669 695,255 -0.29(-4.10%)
Aug 04, 2004 7.010 7.091 6.898 6.954 629,808 -0.11(-1.49%)
Aug 03, 2004 7.103 7.252 6.948 7.060 1,162,413 -0.04(-0.61%)
Aug 02, 2004 6.855 7.177 6.793 7.103 2,328,211 +0.01(+0.09%)
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%)
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.