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 (%)
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%)
Oct 01, 2003 10.21 10.30 9.739 10.20 779,297 -0.12(-1.14%)
Sep 30, 2003 10.57 10.62 10.00 10.32 248,989 -0.17(-1.65%)
Sep 29, 2003 10.14 10.69 9.926 10.50 611,845 +0.25(+2.42%)
Sep 26, 2003 9.864 10.25 8.852 10.25 1,206,980 +0.35(+3.57%)
Sep 25, 2003 10.41 10.41 9.839 9.895 720,175 -0.52(-5.00%)
Sep 24, 2003 10.75 10.76 10.24 10.42 538,601 -0.34(-3.12%)
Sep 23, 2003 10.66 10.79 10.48 10.75 261,297 +0.20(+1.94%)
Sep 22, 2003 10.65 10.83 10.47 10.55 320,562 -0.12(-1.16%)
Sep 19, 2003 10.76 10.95 10.64 10.67 338,761 -0.20(-1.83%)
Sep 18, 2003 11.04 11.04 10.79 10.87 310,416 -0.17(-1.52%)
Sep 17, 2003 11.06 11.12 10.81 11.04 251,570 -0.02(-0.22%)
Sep 16, 2003 11.09 11.23 10.87 11.06 266,939 -0.01(-0.06%)
Sep 15, 2003 11.10 11.28 10.70 11.07 311,760 +0.05(+0.45%)
Sep 12, 2003 10.97 11.25 10.55 11.02 1,189,494 -0.16(-1.44%)
Sep 11, 2003 11.25 11.40 11.03 11.18 528,091 -0.07(-0.61%)
Sep 10, 2003 12.19 12.25 11.05 11.25 1,872,982 -1.35(-10.69%)
Sep 09, 2003 12.96 12.96 12.37 12.59 761,025 -0.28(-2.17%)
Sep 08, 2003 12.72 13.01 12.57 12.87 442,494 +0.16(+1.22%)
Sep 05, 2003 12.47 13.00 12.36 12.72 888,574 +0.17(+1.33%)
Sep 04, 2003 12.46 12.59 12.05 12.55 779,079 +0.41(+3.37%)
Sep 03, 2003 12.04 12.33 11.79 12.14 408,642 +0.24(+2.03%)
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.