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 (%)
Jun 30, 2009 9.057 9.181 8.896 8.939 247,180 -0.17(-1.84%)
Jun 29, 2009 9.150 9.299 9.007 9.107 169,780 -0.02(-0.20%)
Jun 26, 2009 9.181 9.305 9.035 9.125 843,461 -0.13(-1.41%)
Jun 25, 2009 9.119 9.280 9.001 9.256 484,262 +0.17(+1.84%)
Jun 24, 2009 9.218 9.274 9.032 9.088 382,996 -0.03(-0.34%)
Jun 23, 2009 9.231 9.287 9.101 9.119 354,433 -0.07(-0.81%)
Jun 22, 2009 9.398 9.398 9.113 9.194 393,186 -0.26(-2.76%)
Jun 19, 2009 9.622 9.677 9.380 9.454 660,608 -0.17(-1.74%)
Jun 18, 2009 9.628 9.708 9.553 9.622 348,941 -0.11(-1.15%)
Jun 17, 2009 9.646 9.770 9.541 9.733 495,620 +0.06(+0.58%)
Jun 16, 2009 9.770 9.770 9.578 9.677 683,889 -0.02(-0.26%)
Jun 15, 2009 9.305 9.786 9.305 9.702 1,061,168 +0.55(+6.03%)
Jun 12, 2009 9.113 9.181 8.902 9.150 253,495 -0.01(-0.07%)
Jun 11, 2009 9.045 9.212 8.803 9.156 400,843 +0.16(+1.79%)
Jun 10, 2009 9.181 9.259 8.809 8.995 255,880 -0.09(-0.96%)
Jun 09, 2009 9.287 9.342 9.026 9.082 320,120 -0.13(-1.41%)
Jun 08, 2009 9.032 9.299 8.921 9.212 247,770 +0.03(+0.34%)
Jun 05, 2009 9.305 9.423 9.107 9.181 199,144 -0.14(-1.46%)
Jun 04, 2009 9.194 9.318 9.119 9.318 354,686 +0.15(+1.62%)
Jun 03, 2009 9.057 9.256 8.809 9.169 490,294 +0.02(+0.20%)
Jun 02, 2009 8.921 9.231 8.902 9.150 390,076 +0.10(+1.10%)
Jun 01, 2009 8.828 9.249 8.828 9.051 473,386 +0.35(+3.99%)
May 29, 2009 8.592 8.703 8.462 8.703 359,219 +0.12(+1.37%)
May 28, 2009 8.945 8.945 8.443 8.586 231,120 -0.16(-1.77%)
May 27, 2009 8.685 8.896 8.641 8.741 417,970 +0.00(+0.00%)
May 26, 2009 8.226 8.778 8.226 8.741 392,475 +0.43(+5.23%)
May 22, 2009 8.300 8.468 8.108 8.306 682,109 +0.03(+0.37%)
May 21, 2009 8.300 8.387 8.027 8.275 353,982 -0.10(-1.19%)
May 20, 2009 8.747 8.790 8.325 8.375 340,725 -0.33(-3.85%)
May 19, 2009 8.790 8.840 8.629 8.710 188,062 -0.08(-0.92%)
May 18, 2009 8.617 8.803 8.542 8.790 323,837 +0.25(+2.90%)
May 15, 2009 8.337 8.648 8.269 8.542 490,006 +0.19(+2.30%)
May 14, 2009 8.263 8.493 8.102 8.350 475,625 +0.13(+1.58%)
May 13, 2009 8.697 8.697 8.220 8.220 545,049 -0.63(-7.08%)
May 12, 2009 9.001 9.001 8.710 8.846 266,070 -0.07(-0.83%)
May 11, 2009 8.890 9.057 8.821 8.921 299,132 -0.18(-1.98%)
May 08, 2009 9.349 9.380 8.821 9.101 694,019 -0.08(-0.88%)
May 07, 2009 9.547 9.634 9.057 9.181 307,372 -0.33(-3.46%)
May 06, 2009 9.857 9.882 9.367 9.510 342,235 -0.27(-2.79%)
May 05, 2009 9.851 9.888 9.597 9.783 260,283 -0.10(-1.00%)
May 04, 2009 9.733 9.913 9.609 9.882 284,579 +0.14(+1.46%)
May 01, 2009 9.876 9.913 9.535 9.739 352,025 -0.19(-1.94%)
Apr 30, 2009 9.944 10.17 9.882 9.932 374,217 +0.16(+1.65%)
Apr 29, 2009 9.777 10.07 9.690 9.770 412,904 -0.01(-0.06%)
Apr 28, 2009 9.603 10.03 9.505 9.777 396,834 +0.05(+0.51%)
Apr 27, 2009 9.442 9.926 9.268 9.727 746,454 +0.20(+2.08%)
Apr 24, 2009 9.243 10.23 8.995 9.529 2,134,073 +0.34(+3.71%)
Apr 23, 2009 8.747 9.305 8.517 9.187 3,110,429 +1.39(+17.82%)
Apr 22, 2009 7.401 7.953 7.401 7.798 587,245 +0.20(+2.70%)
Apr 21, 2009 7.153 7.643 6.966 7.593 356,421 +0.43(+6.07%)
Apr 20, 2009 6.985 7.227 6.917 7.159 366,256 +0.02(+0.26%)
Apr 17, 2009 7.308 7.444 6.935 7.140 782,753 -0.19(-2.54%)
Apr 16, 2009 7.351 7.376 7.258 7.326 537,363 +0.01(+0.08%)
Apr 15, 2009 7.364 7.388 7.196 7.320 381,476 -0.09(-1.26%)
Apr 14, 2009 7.494 7.562 6.929 7.413 643,117 -0.45(-5.76%)
Apr 13, 2009 8.046 8.133 7.810 7.866 367,339 -0.29(-3.50%)
Apr 09, 2009 7.847 8.182 7.742 8.151 865,929 +0.34(+4.37%)
Apr 08, 2009 7.630 7.816 7.463 7.810 198,282 +0.21(+2.78%)
Apr 07, 2009 7.767 7.922 7.574 7.599 276,807 -0.29(-3.69%)
Apr 06, 2009 7.953 8.058 7.730 7.891 207,540 -0.19(-2.30%)
Apr 03, 2009 7.897 8.127 7.754 8.077 209,144 +0.13(+1.64%)
Apr 02, 2009 7.779 8.065 7.705 7.947 429,585 +0.30(+3.89%)
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.