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 (%)
Oct 31, 2008 6.514 6.998 6.514 6.855 678,086 +0.30(+4.54%)
Oct 30, 2008 6.259 6.557 6.241 6.557 734,041 +0.46(+7.53%)
Oct 29, 2008 5.565 6.290 5.565 6.098 1,029,671 +0.59(+10.70%)
Oct 28, 2008 5.558 5.664 5.428 5.509 1,625,610 +0.07(+1.25%)
Oct 27, 2008 5.236 5.707 5.236 5.440 1,144,505 -0.10(-1.79%)
Oct 24, 2008 5.509 6.079 5.093 5.540 1,967,911 -0.90(-13.97%)
Oct 23, 2008 6.731 6.824 6.203 6.439 1,188,798 -0.24(-3.53%)
Oct 22, 2008 7.134 7.159 6.588 6.675 884,270 -0.50(-6.92%)
Oct 21, 2008 7.512 7.599 7.159 7.171 538,290 -0.35(-4.62%)
Oct 20, 2008 7.264 7.519 7.252 7.519 519,605 +0.39(+5.48%)
Oct 17, 2008 6.935 7.444 6.849 7.128 856,786 +0.06(+0.79%)
Oct 16, 2008 6.607 7.128 6.514 7.072 885,906 +0.52(+7.95%)
Oct 15, 2008 7.097 7.109 6.545 6.551 594,632 -0.62(-8.65%)
Oct 14, 2008 7.779 7.798 6.991 7.171 1,044,692 -0.22(-3.02%)
Oct 13, 2008 7.128 7.432 6.942 7.395 1,061,816 +0.59(+8.66%)
Oct 10, 2008 6.383 6.985 6.247 6.805 1,406,600 +0.20(+3.10%)
Oct 09, 2008 7.289 7.500 6.601 6.601 1,608,253 -0.53(-7.48%)
Oct 08, 2008 6.669 7.686 5.893 7.134 3,429,111 -0.58(-7.48%)
Oct 07, 2008 8.375 8.435 7.691 7.711 1,335,987 -0.60(-7.17%)
Oct 06, 2008 8.182 8.319 7.779 8.306 1,026,974 -0.02(-0.30%)
Oct 03, 2008 8.741 8.840 8.319 8.331 720,731 -0.29(-3.38%)
Oct 02, 2008 9.119 9.119 8.567 8.623 713,754 -0.35(-3.94%)
Oct 01, 2008 9.318 9.411 8.908 8.976 729,908 -0.33(-3.53%)
Sep 30, 2008 9.020 9.355 8.834 9.305 922,102 +0.25(+2.81%)
Sep 29, 2008 9.175 9.324 8.834 9.051 910,823 -0.20(-2.15%)
Sep 26, 2008 9.293 9.293 8.896 9.249 873,618 -0.18(-1.91%)
Sep 25, 2008 9.132 9.572 9.094 9.429 715,808 +0.37(+4.11%)
Sep 24, 2008 9.032 9.305 8.883 9.057 566,173 +0.08(+0.90%)
Sep 23, 2008 9.088 9.342 8.952 8.976 630,891 -0.11(-1.16%)
Sep 22, 2008 9.553 9.609 9.045 9.082 1,107,334 -0.41(-4.31%)
Sep 19, 2008 9.659 9.770 9.305 9.491 1,607,223 +0.25(+2.68%)
Sep 18, 2008 9.460 9.491 9.063 9.243 1,379,145 -0.09(-1.00%)
Sep 17, 2008 9.231 9.454 9.101 9.336 749,923 -0.06(-0.66%)
Sep 16, 2008 9.262 9.479 9.169 9.398 753,294 +0.03(+0.33%)
Sep 15, 2008 9.702 9.770 9.299 9.367 723,789 -0.56(-5.62%)
Sep 12, 2008 9.969 10.04 9.770 9.926 454,164 -0.07(-0.68%)
Sep 11, 2008 9.820 10.02 9.628 9.994 598,972 +0.12(+1.19%)
Sep 10, 2008 9.944 10.03 9.808 9.876 676,540 +0.06(+0.63%)
Sep 09, 2008 10.08 10.29 9.770 9.814 825,034 -0.23(-2.29%)
Sep 08, 2008 10.07 10.18 9.851 10.04 733,705 +0.19(+1.95%)
Sep 05, 2008 9.770 9.975 9.597 9.851 786,656 -0.01(-0.06%)
Sep 04, 2008 10.36 10.36 9.851 9.857 947,146 -0.56(-5.36%)
Sep 03, 2008 10.36 10.60 10.30 10.42 718,108 +0.04(+0.42%)
Sep 02, 2008 10.61 10.69 10.29 10.37 571,842 -0.08(-0.77%)
Aug 29, 2008 10.58 10.60 10.39 10.45 518,436 -0.18(-1.69%)
Aug 28, 2008 10.48 10.67 10.39 10.63 445,411 +0.17(+1.60%)
Aug 27, 2008 10.34 10.62 10.27 10.47 534,645 +0.18(+1.75%)
Aug 26, 2008 10.34 10.38 10.17 10.29 621,377 -0.07(-0.66%)
Aug 25, 2008 10.55 10.56 10.31 10.35 527,610 -0.20(-1.94%)
Aug 22, 2008 10.46 10.65 10.41 10.56 586,026 +0.16(+1.49%)
Aug 21, 2008 10.39 10.52 10.30 10.40 510,551 -0.08(-0.77%)
Aug 20, 2008 10.55 10.66 10.42 10.48 642,364 -0.04(-0.35%)
Aug 19, 2008 10.65 10.78 10.39 10.52 917,000 -0.15(-1.40%)
Aug 18, 2008 10.73 10.81 10.58 10.67 887,309 +0.01(+0.06%)
Aug 15, 2008 10.50 10.86 10.46 10.66 1,097,892 +0.20(+1.96%)
Aug 14, 2008 10.16 10.50 10.14 10.46 869,944 +0.20(+2.00%)
Aug 13, 2008 10.23 10.36 9.981 10.25 730,705 +0.12(+1.22%)
Aug 12, 2008 10.02 10.33 9.932 10.13 1,097,369 +0.18(+1.81%)
Aug 11, 2008 9.888 10.13 9.864 9.950 1,233,115 +0.14(+1.39%)
Aug 08, 2008 9.739 9.895 9.721 9.814 993,432 +0.11(+1.15%)
Aug 07, 2008 9.659 9.851 9.653 9.702 930,270 +0.01(+0.13%)
Aug 06, 2008 9.597 9.808 9.529 9.690 718,012 +0.09(+0.90%)
Aug 05, 2008 9.485 9.659 9.466 9.603 713,595 +0.17(+1.84%)
Aug 04, 2008 9.491 9.591 9.249 9.429 633,019 -0.02(-0.26%)
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.