Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Netlist Inc (NQ: NLST )

N/A UNCHANGED
Last Price Updated: 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 29, 2010 4.000 4.146 3.680 3.790 965,775 -0.20(-5.01%)
Jan 28, 2010 3.820 4.590 3.500 3.990 6,512,320 +0.20(+5.27%)
Jan 27, 2010 3.800 4.070 3.770 3.790 513,690 -0.07(-1.81%)
Jan 26, 2010 3.860 4.280 3.600 3.860 2,318,520 +0.06(+1.58%)
Jan 25, 2010 4.260 4.300 3.800 3.800 1,729,927 -0.27(-6.63%)
Jan 22, 2010 4.320 4.350 4.010 4.070 1,350,007 -0.29(-6.65%)
Jan 21, 2010 4.790 4.790 4.310 4.360 1,065,260 -0.42(-8.79%)
Jan 20, 2010 4.870 4.900 4.730 4.780 542,731 -0.09(-1.85%)
Jan 19, 2010 5.280 5.300 4.870 4.870 1,858,555 +0.20(+4.28%)
Jan 15, 2010 4.990 4.670 4.670 4.670 1,571,900 -0.37(-7.34%)
Jan 14, 2010 5.170 5.300 5.000 5.040 822,951 -0.11(-2.14%)
Jan 13, 2010 5.050 5.360 5.000 5.150 1,354,033 +0.12(+2.39%)
Jan 12, 2010 4.920 5.180 4.800 5.030 1,512,992 -0.18(-3.45%)
Jan 11, 2010 5.440 5.440 5.130 5.210 774,040 -0.06(-1.14%)
Jan 08, 2010 5.400 5.540 5.240 5.270 757,233 -0.17(-3.13%)
Jan 07, 2010 5.460 5.860 5.400 5.440 1,652,644 -0.09(-1.63%)
Jan 06, 2010 5.400 6.100 5.390 5.530 7,028,855 +0.44(+8.64%)
Jan 05, 2010 4.950 5.180 4.950 5.090 688,188 +0.09(+1.80%)
Jan 04, 2010 5.230 5.240 4.950 5.000 763,778 -0.19(-3.66%)
Dec 31, 2009 5.170 5.190 5.190 5.190 665,100 +0.02(+0.39%)
Dec 30, 2009 5.300 5.300 4.800 5.170 2,157,159 -0.23(-4.26%)
Dec 29, 2009 5.500 5.550 5.350 5.400 728,518 -0.12(-2.17%)
Dec 28, 2009 5.550 5.890 5.420 5.520 2,414,884 +0.10(+1.85%)
Dec 24, 2009 5.390 5.550 5.310 5.420 516,507 +0.04(+0.74%)
Dec 23, 2009 5.440 5.680 5.140 5.380 1,977,866 -0.03(-0.55%)
Dec 22, 2009 5.690 5.760 5.370 5.410 1,845,379 -0.25(-4.42%)
Dec 21, 2009 6.270 6.500 5.580 5.660 3,986,590 -0.55(-8.86%)
Dec 18, 2009 6.140 6.440 6.050 6.210 2,696,570 +0.14(+2.31%)
Dec 17, 2009 5.920 6.250 5.860 6.070 2,685,863 +0.04(+0.66%)
Dec 16, 2009 5.900 6.490 5.820 6.030 8,977,371 +0.31(+5.42%)
Dec 15, 2009 5.530 6.040 5.440 5.720 2,726,696 +0.12(+2.14%)
Dec 14, 2009 5.960 6.150 5.240 5.600 6,236,525 +0.16(+2.94%)
Dec 11, 2009 5.650 5.830 5.370 5.440 2,230,170 -0.26(-4.56%)
Dec 10, 2009 6.170 6.430 5.600 5.700 9,146,797 -0.41(-6.71%)
Dec 09, 2009 5.580 6.140 5.430 6.110 10,989,185 +0.82(+15.50%)
Dec 08, 2009 4.550 5.360 4.550 5.290 6,620,902 +0.75(+16.52%)
Dec 07, 2009 4.480 4.980 4.460 4.540 2,240,799 +0.03(+0.67%)
Dec 04, 2009 4.660 4.840 4.310 4.510 2,290,133 +0.15(+3.44%)
Dec 03, 2009 4.530 5.250 4.310 4.360 3,169,890 -0.38(-8.02%)
Dec 02, 2009 5.350 5.390 4.510 4.740 3,313,983 -0.55(-10.40%)
Dec 01, 2009 5.000 5.850 4.780 5.290 8,194,776 -0.47(-8.16%)
Nov 30, 2009 6.260 6.420 5.740 5.760 3,241,318 -0.49(-7.84%)
Nov 27, 2009 6.130 6.500 5.920 6.250 1,819,428 -0.23(-3.55%)
Nov 25, 2009 6.750 6.920 6.260 6.480 2,750,603 -0.02(-0.31%)
Nov 24, 2009 6.400 7.080 6.210 6.500 9,506,142 +0.06(+0.93%)
Nov 23, 2009 7.280 7.300 6.100 6.440 12,486,068 -0.83(-11.42%)
Nov 20, 2009 6.200 7.980 6.190 7.270 30,578,278 +1.60(+28.22%)
Nov 19, 2009 5.060 5.950 5.010 5.670 12,826,742 +0.84(+17.39%)
Nov 18, 2009 4.220 5.390 4.220 4.830 12,511,704 +0.73(+17.80%)
Nov 17, 2009 5.650 6.090 3.920 4.100 13,340,970 -2.14(-34.29%)
Nov 16, 2009 5.200 6.870 5.050 6.240 25,777,100 +1.77(+39.60%)
Nov 13, 2009 2.470 4.830 2.120 4.470 11,499,037 +2.40(+115.94%)
Nov 12, 2009 1.460 2.390 1.400 2.070 3,341,700 +0.73(+54.48%)
Nov 11, 2009 1.010 1.420 1.010 1.340 626,900 +0.45(+50.56%)
Nov 10, 2009 1.000 1.000 0.6500 0.8900 146,600 -0.10(-10.09%)
Nov 09, 2009 0.8900 1.250 0.8400 0.9899 196,944 +0.16(+19.27%)
Nov 06, 2009 0.8600 0.8600 0.8000 0.8300 65,848 +0.07(+9.50%)
Nov 05, 2009 0.6900 0.7800 0.6900 0.7580 75,283 -0.03(-4.05%)
Nov 04, 2009 0.7500 0.8000 0.7200 0.7900 35,050 +0.04(+5.33%)
Nov 03, 2009 0.7300 0.7700 0.6600 0.7500 128,696 +0.04(+5.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.