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 (%)
Oct 31, 2005 0.8000 1.040 0.8000 0.8500 106,211 -0.17(-16.67%)
Oct 28, 2005 0.9000 1.020 0.8300 1.020 72,195 +0.12(+13.33%)
Oct 27, 2005 0.9900 1.050 0.9000 0.9000 115,930 +0.00(+0.00%)
Oct 26, 2005 0.8500 1.050 0.8400 0.9000 56,770 +0.05(+5.88%)
Oct 25, 2005 1.000 1.220 0.8400 0.8500 779,434 -0.05(-5.56%)
Oct 24, 2005 1.050 1.050 0.8800 0.9000 123,912 -0.10(-10.00%)
Oct 21, 2005 1.170 1.170 0.8800 1.000 179,804 -0.21(-17.36%)
Oct 20, 2005 1.300 1.300 1.110 1.210 272,018 +0.05(+4.31%)
Oct 19, 2005 0.8000 1.360 0.8000 1.160 569,814 +0.32(+38.10%)
Oct 18, 2005 0.9000 0.9400 0.8000 0.8400 348,462 -0.06(-6.67%)
Oct 17, 2005 1.000 1.050 0.7500 0.9000 32,908 +0.00(+0.00%)
Oct 14, 2005 0.8500 1.010 0.8500 0.9000 446,420 +0.04(+4.65%)
Oct 13, 2005 0.8800 0.9500 0.8500 0.8600 216,158 -0.02(-2.27%)
Oct 12, 2005 0.9500 1.000 0.8600 0.8800 57,206 -0.03(-3.30%)
Oct 11, 2005 0.9900 1.000 0.8500 0.9100 100,980 -0.07(-7.14%)
Oct 10, 2005 0.7000 1.100 0.7000 0.9800 105,128 +0.23(+30.67%)
Oct 07, 2005 0.9100 0.9100 0.7000 0.7500 256,961 -0.15(-16.67%)
Oct 06, 2005 1.000 1.100 0.8000 0.9000 175,325 -0.17(-15.89%)
Oct 05, 2005 1.070 1.130 0.9900 1.070 241,576 -0.05(-4.46%)
Oct 04, 2005 1.230 1.250 1.070 1.120 245,040 -0.13(-10.40%)
Oct 03, 2005 1.350 1.350 1.200 1.250 187,769 -0.09(-6.72%)
Sep 30, 2005 1.480 1.480 1.290 1.340 175,344 -0.16(-10.67%)
Sep 29, 2005 1.480 1.650 1.200 1.500 509,096 -0.15(-9.09%)
Sep 28, 2005 1.870 1.950 1.550 1.650 278,202 -0.27(-14.06%)
Sep 27, 2005 2.050 2.200 1.680 1.920 513,337 -0.18(-8.57%)
Sep 26, 2005 2.310 2.330 2.030 2.100 298,076 -0.13(-5.83%)
Sep 23, 2005 2.230 2.520 2.140 2.230 347,427 -0.11(-4.70%)
Sep 22, 2005 2.150 2.460 2.150 2.340 711,194 +0.24(+11.43%)
Sep 21, 2005 2.010 2.200 2.000 2.100 309,123 +0.08(+3.96%)
Sep 20, 2005 2.210 2.210 2.020 2.020 243,039 -0.17(-7.76%)
Sep 19, 2005 2.320 2.370 1.990 2.190 422,346 -0.11(-4.78%)
Sep 16, 2005 2.500 2.550 2.300 2.300 426,874 -0.06(-2.54%)
Sep 15, 2005 2.150 2.460 2.130 2.360 534,981 +0.20(+9.26%)
Sep 14, 2005 2.530 2.610 1.900 2.160 872,345 -0.34(-13.60%)
Sep 13, 2005 2.550 2.750 2.350 2.500 1,801,246 +0.15(+6.38%)
Sep 12, 2005 1.950 2.360 1.870 2.350 1,960,309 +1.10(+88.00%)
Sep 08, 2005 1.210 1.500 1.200 1.250 552,708 -0.24(-16.11%)
Sep 07, 2005 2.800 2.800 1.010 1.490 1,903,971 -0.55(-26.96%)
Sep 02, 2005 1.530 2.050 1.490 2.040 3,589,465 +1.48(+264.29%)
Aug 30, 2005 0.5500 0.5750 0.5350 0.5600 143,024 +0.03(+4.67%)
Aug 29, 2005 0.5500 0.5500 0.5300 0.5350 40,600 -0.01(-0.93%)
Aug 26, 2005 0.5300 0.5500 0.5300 0.5400 72,700 +0.00(+0.00%)
Aug 25, 2005 0.5400 0.5500 0.5300 0.5400 301,800 +0.01(+1.89%)
Aug 24, 2005 0.5300 0.5300 0.5300 0.5300 20,000 +0.00(+0.00%)
Aug 23, 2005 0.5300 0.5300 0.5300 0.5300 2,300 -0.01(-1.85%)
Aug 22, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 19, 2005 0.5300 0.5400 0.5300 0.5400 10,600 +0.00(+0.00%)
Aug 18, 2005 0.5300 0.5400 0.5300 0.5400 40,000 +0.00(+0.00%)
Aug 17, 2005 0.5300 0.5400 0.5300 0.5400 40,000 +0.01(+1.89%)
Aug 16, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 15, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 12, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 11, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 10, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 09, 2005 0.5300 0.5300 0.5300 0.5300 2,285 -0.02(-3.64%)
Aug 08, 2005 0.5800 0.5800 0.5300 0.5500 73,100 -0.05(-8.33%)
Aug 05, 2005 0.6000 0.6000 0.6000 0.6000 5,000 +0.02(+3.45%)
Aug 04, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 03, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 02, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 01, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 29, 2005 0.6000 0.6000 0.5300 0.5800 15,000 +0.16(+38.10%)
Jul 28, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 27, 2005 0.2600 0.4200 0.2600 0.4200 3,750 +0.02(+5.00%)
Jul 26, 2005 0.4000 0.4000 0.4000 0.4000 14,050 +0.15(+60.00%)
Jul 22, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 21, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 20, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 19, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 18, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 14, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 13, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 12, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 11, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 08, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 07, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 06, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 01, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 29, 2005 0.2500 0.2500 0.2500 0.2500 200 -0.15(-37.50%)
Jun 27, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 24, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 23, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 22, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 21, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 20, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 17, 2005 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Jun 16, 2005 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Jun 15, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 14, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 13, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 10, 2005 0.4000 0.4000 0.4000 0.4000 20,000 +0.00(+0.00%)
Jun 09, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 08, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 07, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 06, 2005 0.4000 0.4000 0.3900 0.4000 3,000 +0.01(+2.56%)
Jun 03, 2005 0.3900 0.3900 0.3900 0.3900 1,000 +0.10(+34.48%)
Jun 02, 2005 0.3900 0.3900 0.2900 0.2900 16,100 -0.07(-19.44%)
Jun 01, 2005 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 31, 2005 0.4000 0.4000 0.3600 0.3600 40,000 -0.04(-10.00%)
May 27, 2005 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
May 26, 2005 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
May 25, 2005 0.3800 0.4000 0.3800 0.4000 8,900 +0.00(+0.00%)
May 24, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 23, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 20, 2005 0.3650 0.4000 0.3650 0.4000 14,000 +0.02(+5.26%)
May 19, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
May 17, 2005 0.4200 0.4200 0.3700 0.3800 19,700 -0.04(-9.52%)
May 16, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 13, 2005 0.4500 0.4500 0.4200 0.4200 16,100 -0.03(-6.67%)
May 12, 2005 0.4500 0.4500 0.4500 0.4500 6,800 +0.07(+18.42%)
May 11, 2005 0.4000 0.4000 0.3700 0.3800 411,000 -0.02(-5.00%)
May 10, 2005 0.4000 0.4000 0.3200 0.4000 282,200 +0.13(+49.53%)
May 06, 2005 0.2600 0.2675 0.2600 0.2675 80,000 -0.03(-10.83%)
May 05, 2005 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 04, 2005 0.4000 0.4000 0.3000 0.3000 2,400 -0.10(-25.00%)
May 02, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Apr 29, 2005 0.3800 0.3800 0.3800 0.3800 33,000 +0.01(+2.70%)
Apr 28, 2005 0.3700 0.3700 0.3700 0.3700 32,000 +0.00(+0.00%)
Apr 27, 2005 0.3700 0.3700 0.3700 0.3700 7,450 +0.03(+8.82%)
Apr 26, 2005 0.3700 0.3700 0.3400 0.3400 36,011 -0.03(-8.11%)
Apr 25, 2005 0.3700 0.3700 0.3700 0.3700 5,700 -0.14(-27.45%)
Apr 21, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Apr 20, 2005 0.5900 0.5900 0.5100 0.5100 3,200 -0.04(-7.27%)
Apr 19, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 18, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 15, 2005 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 14, 2005 0.5800 0.5900 0.5500 0.5500 2,600 -0.04(-6.78%)
Apr 13, 2005 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Apr 12, 2005 0.6200 0.6200 0.5900 0.5900 10,230 -0.02(-3.28%)
Apr 11, 2005 0.6000 0.6300 0.6000 0.6100 55,800 +0.01(+1.67%)
Apr 08, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 07, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Apr 06, 2005 0.5000 0.6000 0.4000 0.6000 60,700 +0.10(+20.00%)
Apr 05, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 04, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 01, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 31, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 30, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 29, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 28, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 24, 2005 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 23, 2005 0.6100 0.6100 0.5000 0.5000 2,496 -0.10(-16.67%)
Mar 22, 2005 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 21, 2005 0.6000 0.6500 0.5900 0.6000 42,500 +0.00(+0.00%)
Mar 18, 2005 0.6000 0.6000 0.6000 0.6000 500 +0.05(+9.09%)
Mar 17, 2005 0.5100 0.5500 0.5100 0.5500 100,000 +0.03(+4.76%)
Mar 16, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 15, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 14, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 11, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 10, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 09, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Mar 08, 2005 0.5250 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
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.