Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netgear Inc (NQ: NTGR )

13.81 +0.13 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 6.842 7.004 6.787 6.855 547,185 -0.20(-2.81%)
Feb 26, 2009 6.644 7.122 6.638 7.053 989,244 +0.38(+5.77%)
Feb 25, 2009 5.689 6.824 5.571 6.669 1,141,007 +0.96(+16.72%)
Feb 24, 2009 5.372 5.726 5.366 5.713 556,127 +0.37(+6.97%)
Feb 23, 2009 5.813 5.825 5.316 5.341 389,186 -0.45(-7.82%)
Feb 20, 2009 5.887 6.055 5.596 5.794 446,124 -0.21(-3.51%)
Feb 19, 2009 6.427 6.489 5.912 6.005 467,625 -0.39(-6.11%)
Feb 18, 2009 6.197 6.588 6.197 6.396 535,932 +0.14(+2.28%)
Feb 17, 2009 6.514 6.632 6.197 6.253 537,598 -0.50(-7.35%)
Feb 13, 2009 6.520 7.333 6.520 6.749 825,263 -0.34(-4.81%)
Feb 12, 2009 6.843 7.134 6.743 7.091 446,846 +0.10(+1.42%)
Feb 11, 2009 7.072 7.215 6.861 6.991 245,053 -0.08(-1.14%)
Feb 10, 2009 7.364 7.556 7.004 7.072 390,423 -0.31(-4.20%)
Feb 09, 2009 7.395 7.599 7.326 7.382 335,616 -0.07(-1.00%)
Feb 06, 2009 7.041 7.475 6.998 7.457 391,541 +0.38(+5.44%)
Feb 05, 2009 6.681 7.252 6.514 7.072 664,821 +0.38(+5.65%)
Feb 04, 2009 6.706 6.973 6.638 6.694 346,125 -0.03(-0.46%)
Feb 03, 2009 6.768 6.942 6.507 6.725 674,341 -0.40(-5.57%)
Feb 02, 2009 6.830 7.184 6.768 7.122 361,534 +0.22(+3.24%)
Jan 30, 2009 7.171 7.171 6.840 6.898 236,839 -0.18(-2.54%)
Jan 29, 2009 7.171 7.190 6.985 7.078 261,948 -0.27(-3.63%)
Jan 28, 2009 7.202 7.444 7.153 7.345 237,342 +0.23(+3.23%)
Jan 27, 2009 6.923 7.227 6.886 7.115 256,417 +0.19(+2.78%)
Jan 26, 2009 6.836 7.134 6.706 6.923 279,298 -0.01(-0.09%)
Jan 23, 2009 7.128 7.128 6.805 6.929 383,652 -0.19(-2.70%)
Jan 22, 2009 6.774 7.202 6.681 7.122 882,413 +0.19(+2.68%)
Jan 21, 2009 6.762 6.985 6.669 6.935 268,904 +0.20(+3.04%)
Jan 20, 2009 6.966 7.022 6.700 6.731 526,371 -0.35(-4.91%)
Jan 16, 2009 7.035 7.128 6.799 7.078 318,663 +0.09(+1.33%)
Jan 15, 2009 6.805 7.022 6.650 6.985 308,785 +0.17(+2.46%)
Jan 14, 2009 7.084 7.134 6.805 6.818 460,853 -0.42(-5.83%)
Jan 13, 2009 7.159 7.264 7.084 7.239 274,525 +0.06(+0.78%)
Jan 12, 2009 7.345 7.345 7.091 7.184 403,565 -0.18(-2.44%)
Jan 09, 2009 7.661 7.661 7.295 7.364 311,854 -0.34(-4.43%)
Jan 08, 2009 7.550 7.742 7.463 7.705 240,549 +0.11(+1.39%)
Jan 07, 2009 7.599 7.742 7.506 7.599 314,912 -0.09(-1.21%)
Jan 06, 2009 7.320 7.823 7.320 7.692 444,560 +0.38(+5.26%)
Jan 05, 2009 7.426 7.444 7.233 7.308 412,544 -0.12(-1.59%)
Jan 02, 2009 7.091 7.438 7.029 7.426 254,027 +0.35(+4.91%)
Dec 31, 2008 6.842 7.128 6.712 7.078 693,553 +0.23(+3.35%)
Dec 30, 2008 6.743 6.873 6.718 6.849 425,264 +0.11(+1.56%)
Dec 29, 2008 6.805 6.836 6.619 6.743 310,366 -0.11(-1.63%)
Dec 26, 2008 6.892 6.973 6.768 6.855 188,708 -0.02(-0.36%)
Dec 24, 2008 6.942 6.942 6.811 6.880 203,932 -0.09(-1.33%)
Dec 23, 2008 6.867 7.016 6.793 6.973 360,025 +0.18(+2.65%)
Dec 22, 2008 6.935 7.060 6.554 6.793 375,238 -0.14(-1.97%)
Dec 19, 2008 6.954 7.326 6.917 6.929 861,594 +0.12(+1.73%)
Dec 18, 2008 6.830 6.929 6.712 6.811 352,047 -0.01(-0.09%)
Dec 17, 2008 6.607 7.022 6.551 6.818 845,598 +0.12(+1.76%)
Dec 16, 2008 6.607 6.756 6.507 6.700 491,950 +0.24(+3.65%)
Dec 15, 2008 6.917 6.942 6.408 6.464 454,442 -0.45(-6.55%)
Dec 12, 2008 6.414 6.935 6.414 6.917 448,411 +0.29(+4.30%)
Dec 11, 2008 6.669 6.805 6.520 6.632 619,557 -0.11(-1.57%)
Dec 10, 2008 6.818 6.948 6.650 6.737 736,576 +0.01(+0.09%)
Dec 09, 2008 6.756 7.239 6.687 6.731 688,601 -0.30(-4.24%)
Dec 08, 2008 6.892 7.134 6.613 7.029 743,665 +0.23(+3.38%)
Dec 05, 2008 6.439 6.842 6.266 6.799 613,864 +0.25(+3.89%)
Dec 04, 2008 6.694 7.047 6.439 6.545 604,827 -0.24(-3.48%)
Dec 03, 2008 6.445 6.855 6.371 6.780 738,745 +0.12(+1.86%)
Dec 02, 2008 6.576 6.756 6.303 6.656 587,764 +0.16(+2.48%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.