Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Netgear Inc (NQ: NTGR )

13.06 -0.02 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2005 11.84 12.47 11.79 12.20 4,889,004 +0.47(+3.96%)
May 27, 2005 11.63 11.76 11.51 11.74 1,138,773 +0.08(+0.69%)
May 26, 2005 11.46 11.77 11.44 11.66 1,340,545 +0.35(+3.13%)
May 25, 2005 11.54 11.54 11.13 11.30 1,930,117 -0.30(-2.57%)
May 24, 2005 11.39 11.75 11.21 11.60 2,050,141 -0.03(-0.27%)
May 23, 2005 11.32 11.64 11.20 11.63 2,133,533 +0.33(+2.91%)
May 20, 2005 11.66 11.66 11.20 11.30 2,082,902 -0.34(-2.88%)
May 19, 2005 11.79 11.94 11.54 11.64 2,347,646 -0.13(-1.11%)
May 18, 2005 11.36 11.78 11.35 11.77 1,175,309 +0.34(+2.93%)
May 17, 2005 11.23 11.50 11.16 11.43 1,263,353 +0.01(+0.11%)
May 16, 2005 11.07 11.42 10.91 11.42 2,460,716 +0.45(+4.13%)
May 13, 2005 10.86 11.20 10.73 10.97 2,538,456 +0.19(+1.73%)
May 12, 2005 10.70 11.04 10.69 10.78 977,968 +0.11(+0.99%)
May 11, 2005 11.01 11.04 10.61 10.68 1,794,073 -0.38(-3.48%)
May 10, 2005 10.83 11.16 10.68 11.06 2,411,629 +0.20(+1.89%)
May 09, 2005 10.86 10.95 10.74 10.86 1,114,872 +0.07(+0.69%)
May 06, 2005 10.76 10.95 10.56 10.78 952,519 +0.07(+0.64%)
May 05, 2005 10.51 10.94 10.44 10.71 2,057,560 +0.15(+1.41%)
May 04, 2005 10.06 10.57 10.06 10.56 3,201,467 +0.45(+4.48%)
May 03, 2005 10.30 10.41 9.907 10.11 2,148,339 -0.27(-2.63%)
May 02, 2005 10.02 10.58 10.01 10.38 3,173,775 +0.38(+3.78%)
Apr 29, 2005 9.801 10.36 9.628 10.01 12,288,278 +1.97(+24.46%)
Apr 28, 2005 8.914 9.007 8.040 8.040 3,291,750 -0.97(-10.81%)
Apr 27, 2005 8.939 9.113 8.877 9.014 810,568 -0.01(-0.14%)
Apr 26, 2005 9.038 9.181 8.846 9.026 1,027,616 -0.06(-0.61%)
Apr 25, 2005 9.014 9.101 8.846 9.082 634,147 +0.14(+1.53%)
Apr 22, 2005 9.473 9.473 8.809 8.945 1,165,068 -0.51(-5.38%)
Apr 21, 2005 9.293 9.553 9.274 9.454 843,543 +0.27(+2.90%)
Apr 20, 2005 9.547 9.560 9.079 9.187 951,837 -0.32(-3.33%)
Apr 19, 2005 9.237 9.510 9.169 9.504 824,567 +0.36(+3.93%)
Apr 18, 2005 9.243 9.243 8.846 9.144 1,599,557 -0.17(-1.80%)
Apr 15, 2005 9.696 9.696 9.243 9.311 5,500,760 -0.40(-4.09%)
Apr 14, 2005 9.591 9.770 9.584 9.708 1,914,956 +0.09(+0.97%)
Apr 13, 2005 9.541 9.739 9.429 9.615 2,378,620 +0.09(+0.98%)
Apr 12, 2005 9.795 9.801 9.411 9.522 4,202,974 +0.16(+1.66%)
Apr 11, 2005 9.262 9.429 9.262 9.367 647,650 +0.09(+1.00%)
Apr 08, 2005 9.361 9.417 9.151 9.274 1,223,348 -0.16(-1.64%)
Apr 07, 2005 9.560 9.584 9.386 9.429 1,154,693 -0.13(-1.36%)
Apr 06, 2005 9.690 9.739 9.560 9.560 586,726 -0.18(-1.85%)
Apr 05, 2005 9.758 9.789 9.541 9.739 917,795 -0.02(-0.25%)
Apr 04, 2005 9.435 9.783 9.342 9.764 2,193,999 +0.33(+3.48%)
Apr 01, 2005 9.404 9.615 9.342 9.435 1,181,736 +0.07(+0.80%)
Mar 31, 2005 9.007 9.417 9.007 9.361 1,759,557 +0.33(+3.64%)
Mar 30, 2005 8.672 9.051 8.592 9.032 795,451 +0.42(+4.82%)
Mar 29, 2005 8.914 8.964 8.561 8.617 1,077,554 -0.24(-2.66%)
Mar 28, 2005 8.939 9.076 8.846 8.852 613,409 +0.00(+0.00%)
Mar 24, 2005 8.784 8.995 8.759 8.852 666,887 +0.12(+1.42%)
Mar 23, 2005 9.057 9.057 8.728 8.728 1,313,946 -0.40(-4.42%)
Mar 22, 2005 9.479 9.485 9.101 9.132 1,334,818 +0.09(+1.03%)
Mar 21, 2005 9.336 9.336 8.921 9.038 902,878 -0.25(-2.74%)
Mar 18, 2005 9.479 9.510 9.138 9.293 897,674 -0.19(-1.96%)
Mar 17, 2005 9.311 9.553 9.287 9.479 1,691,553 +0.14(+1.46%)
Mar 16, 2005 9.504 9.770 9.274 9.342 1,181,795 -0.19(-1.95%)
Mar 15, 2005 9.758 9.801 9.423 9.529 1,191,519 -0.22(-2.29%)
Mar 14, 2005 9.603 9.777 9.498 9.752 1,932,096 +0.23(+2.41%)
Mar 11, 2005 9.293 9.553 9.293 9.522 721,624 +0.17(+1.79%)
Mar 10, 2005 9.386 9.441 9.194 9.355 592,935 -0.09(-0.98%)
Mar 09, 2005 9.094 9.628 9.094 9.448 1,990,017 +0.34(+3.75%)
Mar 08, 2005 9.218 9.491 9.088 9.107 1,693,813 -0.01(-0.07%)
Mar 07, 2005 9.237 9.429 9.076 9.113 2,260,101 -0.05(-0.54%)
Mar 04, 2005 8.902 9.212 8.846 9.163 1,639,502 +0.37(+4.23%)
Mar 03, 2005 8.654 8.952 8.499 8.790 1,172,847 +0.16(+1.87%)
Mar 02, 2005 8.679 8.697 8.468 8.629 1,018,281 -0.04(-0.43%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.