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 )

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 (%)
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%)
Nov 01, 2004 8.393 8.511 8.133 8.170 941,891 -0.29(-3.37%)
Oct 29, 2004 9.343 9.671 8.344 8.455 5,262,051 -0.69(-7.59%)
Oct 28, 2004 8.592 9.237 8.387 9.150 3,745,482 +0.56(+6.58%)
Oct 27, 2004 8.157 8.691 8.127 8.586 758,284 +0.35(+4.30%)
Oct 26, 2004 8.648 8.648 8.065 8.232 906,911 -0.43(-4.94%)
Oct 25, 2004 8.443 8.685 8.350 8.660 491,337 +0.19(+2.20%)
Oct 22, 2004 8.703 8.734 8.350 8.474 574,033 -0.21(-2.43%)
Oct 21, 2004 8.486 8.747 8.449 8.685 1,144,036 +0.25(+2.94%)
Oct 20, 2004 8.009 8.505 7.971 8.437 491,660 +0.42(+5.18%)
Oct 19, 2004 8.288 8.455 8.002 8.021 704,927 -0.24(-2.93%)
Oct 18, 2004 8.089 8.263 7.909 8.263 775,372 +0.20(+2.54%)
Oct 15, 2004 8.238 8.238 8.015 8.058 358,831 -0.12(-1.52%)
Oct 14, 2004 8.412 8.424 8.071 8.182 588,057 -0.24(-2.80%)
Oct 13, 2004 8.418 8.530 8.288 8.418 756,672 +0.14(+1.72%)
Oct 12, 2004 8.139 8.325 8.065 8.275 437,819 +0.01(+0.15%)
Oct 11, 2004 8.083 8.282 8.083 8.263 215,363 +0.17(+2.07%)
Oct 08, 2004 8.102 8.176 7.965 8.096 554,205 -0.04(-0.53%)
Oct 07, 2004 8.356 8.406 8.065 8.139 596,440 -0.24(-2.89%)
Oct 06, 2004 7.686 8.437 7.686 8.381 1,466,597 +0.66(+8.60%)
Oct 05, 2004 7.736 7.798 7.494 7.717 988,639 -0.11(-1.43%)
Oct 04, 2004 7.705 7.909 7.680 7.829 536,796 +0.12(+1.61%)
Oct 01, 2004 7.661 7.779 7.550 7.705 653,021 +0.12(+1.64%)
Sep 30, 2004 7.413 7.655 7.413 7.581 1,200,940 +0.28(+3.82%)
Sep 29, 2004 7.264 7.519 7.196 7.301 685,261 +0.12(+1.73%)
Sep 28, 2004 6.923 7.227 6.774 7.177 923,998 +0.27(+3.95%)
Sep 27, 2004 7.215 7.252 6.867 6.904 1,324,419 -0.35(-4.79%)
Sep 24, 2004 7.618 7.661 7.252 7.252 1,435,002 -0.39(-5.11%)
Sep 23, 2004 7.736 7.761 7.488 7.643 558,880 -0.13(-1.68%)
Sep 22, 2004 8.078 8.145 7.630 7.773 1,548,970 -0.25(-3.17%)
Sep 21, 2004 8.176 8.176 7.940 8.027 562,588 -0.14(-1.67%)
Sep 20, 2004 8.158 8.282 8.015 8.164 540,181 -0.05(-0.60%)
Sep 17, 2004 8.238 8.375 8.034 8.213 661,564 +0.08(+0.99%)
Sep 16, 2004 8.344 8.406 7.860 8.133 679,296 -0.19(-2.31%)
Sep 15, 2004 8.610 8.610 8.195 8.325 678,007 -0.29(-3.31%)
Sep 14, 2004 8.462 8.679 8.282 8.610 876,122 +0.16(+1.83%)
Sep 13, 2004 8.077 8.536 8.034 8.455 1,105,509 +0.39(+4.85%)
Sep 10, 2004 7.934 8.319 7.785 8.065 687,356 +0.08(+1.01%)
Sep 09, 2004 7.847 8.065 7.686 7.984 637,546 +0.19(+2.39%)
Sep 08, 2004 8.009 8.065 7.723 7.798 1,063,920 -0.26(-3.23%)
Sep 07, 2004 7.891 8.176 7.891 8.058 1,016,204 +0.24(+3.01%)
Sep 03, 2004 8.158 8.238 7.773 7.823 1,155,320 -0.43(-5.19%)
Sep 02, 2004 8.282 8.313 8.096 8.251 505,523 -0.06(-0.75%)
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.