Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Netgear Inc (NQ: NTGR )

13.61 +0.23 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2005 9.361 9.448 9.206 9.330 870,778 +0.04(+0.40%)
Jan 28, 2005 9.417 9.460 9.231 9.293 609,851 -0.16(-1.64%)
Jan 27, 2005 9.442 9.529 9.181 9.448 959,190 -0.07(-0.78%)
Jan 26, 2005 9.411 9.584 9.119 9.522 1,009,331 +0.15(+1.59%)
Jan 25, 2005 9.311 9.646 9.107 9.373 876,849 +0.12(+1.27%)
Jan 24, 2005 9.460 9.572 9.181 9.256 925,797 -0.22(-2.36%)
Jan 21, 2005 9.597 9.814 9.349 9.479 860,882 -0.14(-1.48%)
Jan 20, 2005 9.448 9.677 9.268 9.622 1,023,882 +0.11(+1.17%)
Jan 19, 2005 10.16 10.16 9.479 9.510 1,040,467 -0.60(-5.89%)
Jan 18, 2005 9.733 10.17 9.733 10.11 1,000,599 +0.14(+1.43%)
Jan 14, 2005 9.975 10.14 9.864 9.963 1,410,380 +0.00(+0.00%)
Jan 13, 2005 10.03 10.08 9.280 9.963 4,231,413 -0.37(-3.54%)
Jan 12, 2005 10.24 10.46 10.19 10.33 2,690,275 +0.25(+2.46%)
Jan 11, 2005 10.24 10.40 9.578 10.08 2,442,733 -0.32(-3.10%)
Jan 10, 2005 10.54 10.83 10.27 10.40 2,566,554 +0.17(+1.64%)
Jan 07, 2005 9.932 10.49 9.926 10.24 1,948,458 +0.33(+3.38%)
Jan 06, 2005 10.27 10.39 9.820 9.901 1,106,077 -0.27(-2.62%)
Jan 05, 2005 10.04 10.56 10.01 10.17 1,468,258 +0.06(+0.55%)
Jan 04, 2005 10.42 10.58 9.907 10.11 2,012,964 -0.25(-2.45%)
Jan 03, 2005 11.12 11.89 10.22 10.37 5,138,413 -0.90(-7.98%)
Dec 31, 2004 11.10 11.40 10.96 11.27 1,120,017 +0.20(+1.79%)
Dec 30, 2004 10.70 11.29 10.59 11.07 3,491,914 +0.76(+7.34%)
Dec 29, 2004 10.25 10.48 10.14 10.31 844,688 -0.01(-0.12%)
Dec 28, 2004 10.24 10.56 10.12 10.32 1,060,373 +0.01(+0.12%)
Dec 27, 2004 10.56 10.62 10.22 10.31 768,762 -0.19(-1.77%)
Dec 23, 2004 10.77 10.77 10.42 10.50 785,044 -0.09(-0.88%)
Dec 22, 2004 10.51 11.01 10.48 10.59 637,707 +0.12(+1.12%)
Dec 21, 2004 10.55 10.61 10.42 10.47 650,603 -0.09(-0.88%)
Dec 20, 2004 11.11 11.14 10.25 10.56 1,375,519 -0.45(-4.06%)
Dec 17, 2004 11.24 11.32 10.91 11.01 701,381 -0.16(-1.39%)
Dec 16, 2004 11.49 11.51 11.03 11.17 1,104,058 -0.31(-2.70%)
Dec 15, 2004 11.33 11.51 11.09 11.48 1,409,371 +0.27(+2.38%)
Dec 14, 2004 10.65 11.45 10.65 11.21 2,375,282 +0.63(+5.98%)
Dec 13, 2004 10.60 10.79 10.54 10.58 694,772 -0.06(-0.53%)
Dec 10, 2004 10.32 10.67 10.22 10.63 1,287,665 +0.38(+3.69%)
Dec 09, 2004 10.55 10.55 9.919 10.25 1,428,232 -0.29(-2.77%)
Dec 08, 2004 10.67 10.77 10.45 10.55 670,430 -0.16(-1.45%)
Dec 07, 2004 11.04 11.28 10.62 10.70 1,506,414 -0.38(-3.42%)
Dec 06, 2004 10.97 11.12 10.70 11.08 1,157,254 +0.22(+2.00%)
Dec 03, 2004 10.02 11.01 10.02 10.86 2,761,194 +0.76(+7.49%)
Dec 02, 2004 10.35 10.35 9.994 10.11 978,484 -0.19(-1.87%)
Dec 01, 2004 10.20 10.55 10.09 10.30 2,256,477 +0.12(+1.22%)
Nov 30, 2004 10.16 10.26 10.08 10.17 1,040,707 +0.09(+0.92%)
Nov 29, 2004 10.07 10.21 9.944 10.08 754,254 -0.02(-0.25%)
Nov 26, 2004 10.27 10.28 9.833 10.11 252,922 -0.16(-1.51%)
Nov 24, 2004 10.25 10.39 10.24 10.26 1,552,517 +0.10(+0.98%)
Nov 23, 2004 10.01 10.30 9.957 10.16 1,782,710 +0.20(+2.06%)
Nov 22, 2004 9.696 9.988 9.628 9.957 1,349,082 +0.27(+2.75%)
Nov 19, 2004 9.770 9.770 9.504 9.690 1,159,350 -0.08(-0.83%)
Nov 18, 2004 9.895 9.957 9.460 9.770 1,712,750 -0.24(-2.36%)
Nov 17, 2004 9.988 10.30 9.876 10.01 5,826,251 +0.09(+0.94%)
Nov 16, 2004 9.237 9.926 9.156 9.913 3,331,520 +0.47(+4.99%)
Nov 15, 2004 8.747 9.448 8.648 9.442 2,526,487 +0.67(+7.64%)
Nov 12, 2004 8.350 8.772 8.325 8.772 647,540 +0.37(+4.35%)
Nov 11, 2004 8.362 8.493 8.170 8.406 831,147 +0.02(+0.30%)
Nov 10, 2004 8.536 8.561 8.350 8.381 579,997 -0.26(-3.02%)
Nov 09, 2004 8.579 8.648 8.437 8.641 958,172 +0.05(+0.58%)
Nov 08, 2004 8.629 8.865 8.530 8.592 1,245,270 -0.04(-0.50%)
Nov 05, 2004 8.840 8.952 8.555 8.635 1,322,968 -0.19(-2.11%)
Nov 04, 2004 8.536 8.852 8.486 8.821 1,441,128 +0.24(+2.75%)
Nov 03, 2004 8.350 8.728 8.158 8.586 4,874,043 +0.29(+3.44%)
Nov 02, 2004 7.971 8.368 7.878 8.300 10,110,948 +0.13(+1.59%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.