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 )

12.90 -0.16 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 01, 2009 7.326 7.717 7.208 7.649 200,294 +0.17(+2.32%)
Mar 31, 2009 7.413 7.686 7.357 7.475 317,815 +0.17(+2.38%)
Mar 30, 2009 7.233 7.413 7.122 7.301 248,141 -0.16(-2.08%)
Mar 26, 2009 7.035 7.469 7.016 7.457 387,698 +0.50(+7.13%)
Mar 25, 2009 6.830 7.128 6.681 6.960 423,625 +0.23(+3.41%)
Mar 24, 2009 7.016 7.190 6.700 6.731 276,978 -0.46(-6.38%)
Mar 23, 2009 7.035 7.190 6.663 7.190 391,782 +0.65(+9.96%)
Mar 20, 2009 6.718 6.942 6.362 6.538 639,833 -0.11(-1.68%)
Mar 19, 2009 6.632 6.725 6.495 6.650 345,580 +0.04(+0.56%)
Mar 18, 2009 6.569 6.712 6.563 6.613 673,933 +0.04(+0.57%)
Mar 17, 2009 6.619 6.632 6.483 6.576 598,948 -0.07(-1.03%)
Mar 16, 2009 6.824 7.004 6.588 6.644 427,890 -0.14(-2.01%)
Mar 13, 2009 6.954 7.029 6.737 6.780 399,477 -0.16(-2.24%)
Mar 12, 2009 6.725 6.960 6.607 6.935 556,531 +0.16(+2.38%)
Mar 11, 2009 6.737 6.929 6.638 6.774 336,221 +0.06(+0.83%)
Mar 10, 2009 6.185 6.725 6.160 6.718 360,130 +0.67(+11.08%)
Mar 09, 2009 6.179 6.402 5.986 6.048 384,291 -0.22(-3.56%)
Mar 06, 2009 6.383 6.476 6.135 6.272 524,028 -0.02(-0.39%)
Mar 05, 2009 6.582 6.582 6.253 6.297 355,589 -0.22(-3.43%)
Mar 04, 2009 6.514 6.700 6.445 6.520 541,614 +0.08(+1.25%)
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.