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 (%)
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%)
May 03, 2004 6.824 7.351 6.650 7.246 1,400,344 +0.51(+7.65%)
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%)
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.