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 29, 2010 3.150 3.150 3.050 3.110 357,627 -0.07(-2.20%)
Oct 28, 2010 3.270 3.270 3.160 3.180 191,872 -0.07(-2.15%)
Oct 27, 2010 3.260 3.300 3.230 3.250 256,478 +0.06(+1.88%)
Oct 25, 2010 3.170 3.320 3.100 3.190 478,239 +0.04(+1.27%)
Oct 22, 2010 3.370 3.370 3.130 3.150 822,275 -0.22(-6.53%)
Oct 21, 2010 3.740 3.740 3.330 3.370 1,065,811 -0.04(-1.17%)
Oct 20, 2010 3.390 3.490 3.320 3.410 460,422 +0.02(+0.59%)
Oct 19, 2010 3.530 3.550 3.330 3.390 807,904 -0.24(-6.61%)
Oct 18, 2010 3.740 3.900 3.620 3.630 780,488 -0.13(-3.46%)
Oct 15, 2010 3.700 3.790 3.510 3.760 1,019,889 +0.10(+2.73%)
Oct 14, 2010 3.440 3.710 3.330 3.660 1,612,086 +0.25(+7.33%)
Oct 13, 2010 3.500 3.640 3.280 3.410 1,441,868 +0.01(+0.29%)
Oct 12, 2010 2.980 3.610 2.890 3.400 4,015,598 +0.42(+14.09%)
Oct 11, 2010 3.000 3.080 2.980 2.980 194,880 -0.02(-0.67%)
Oct 08, 2010 3.000 3.080 2.970 3.000 313,987 +0.03(+1.01%)
Oct 07, 2010 2.910 2.970 2.860 2.970 230,983 +0.07(+2.41%)
Oct 06, 2010 2.910 3.000 2.890 2.900 135,194 -0.05(-1.69%)
Oct 05, 2010 2.940 3.050 2.930 2.950 308,165 +0.04(+1.37%)
Oct 04, 2010 2.890 2.980 2.830 2.910 221,185 +0.03(+1.04%)
Oct 01, 2010 3.000 3.000 2.878 2.880 248,545 -0.10(-3.36%)
Sep 30, 2010 3.010 3.040 2.950 2.980 191,607 -0.03(-1.00%)
Sep 29, 2010 2.950 3.090 2.900 3.010 258,812 +0.09(+3.08%)
Sep 28, 2010 3.000 3.000 2.870 2.920 295,882 -0.07(-2.34%)
Sep 27, 2010 3.140 3.160 2.910 2.990 530,076 -0.11(-3.55%)
Sep 24, 2010 3.090 3.270 3.049 3.100 777,100 +0.08(+2.62%)
Sep 23, 2010 2.920 3.190 2.900 3.021 1,362,943 +0.11(+3.81%)
Sep 22, 2010 2.870 2.920 2.850 2.910 133,584 +0.04(+1.39%)
Sep 21, 2010 2.800 2.970 2.800 2.870 447,805 +0.07(+2.50%)
Sep 20, 2010 2.770 2.840 2.750 2.800 182,504 -0.01(-0.36%)
Sep 17, 2010 2.710 2.810 2.689 2.810 259,820 +0.05(+1.81%)
Sep 15, 2010 2.770 2.810 2.670 2.760 250,355 -0.02(-0.72%)
Sep 14, 2010 2.800 2.960 2.740 2.780 348,662 -0.03(-1.07%)
Sep 13, 2010 2.850 2.890 2.750 2.810 258,569 +0.01(+0.36%)
Sep 10, 2010 2.820 2.909 2.750 2.800 279,799 -0.02(-0.71%)
Sep 09, 2010 3.050 3.090 2.780 2.820 478,721 -0.16(-5.37%)
Sep 08, 2010 3.120 3.170 2.980 2.980 846,284 -0.17(-5.40%)
Sep 07, 2010 2.730 3.190 2.700 3.150 1,220,402 +0.39(+14.13%)
Sep 03, 2010 2.670 2.779 2.660 2.760 271,634 +0.13(+4.94%)
Sep 02, 2010 2.700 2.700 2.560 2.630 182,854 -0.06(-2.23%)
Sep 01, 2010 2.570 2.730 2.518 2.690 380,350 +0.18(+7.17%)
Aug 31, 2010 2.730 2.810 2.500 2.510 473,998 -0.24(-8.73%)
Aug 30, 2010 2.670 2.880 2.630 2.750 319,717 +0.05(+1.85%)
Aug 27, 2010 2.590 2.780 2.540 2.700 376,773 +0.16(+6.30%)
Aug 26, 2010 2.500 2.640 2.500 2.540 202,331 +0.03(+1.20%)
Aug 25, 2010 2.450 2.550 2.450 2.510 254,835 +0.01(+0.40%)
Aug 24, 2010 2.520 2.530 2.430 2.500 227,376 -0.07(-2.72%)
Aug 23, 2010 2.670 2.700 2.560 2.570 125,309 -0.06(-2.28%)
Aug 20, 2010 2.650 2.709 2.550 2.630 334,606 -0.02(-0.75%)
Aug 19, 2010 2.730 2.780 2.650 2.650 282,649 -0.08(-2.93%)
Aug 18, 2010 2.780 2.850 2.700 2.730 513,929 -0.07(-2.50%)
Aug 17, 2010 2.800 2.890 2.760 2.800 218,124 +0.04(+1.45%)
Aug 16, 2010 2.730 2.860 2.700 2.760 289,303 +0.01(+0.36%)
Aug 13, 2010 2.830 2.950 2.750 2.750 463,898 -0.03(-1.08%)
Aug 12, 2010 2.730 2.890 2.710 2.780 1,038,791 -0.27(-8.85%)
Aug 11, 2010 3.020 3.080 2.810 3.050 914,523 +0.07(+2.35%)
Aug 10, 2010 2.900 3.040 2.900 2.980 378,734 +0.02(+0.68%)
Aug 09, 2010 2.990 3.030 2.920 2.960 344,432 -0.02(-0.67%)
Aug 06, 2010 2.910 3.030 2.860 2.980 474,412 +0.05(+1.71%)
Aug 05, 2010 3.040 3.070 2.920 2.930 550,073 -0.17(-5.48%)
Aug 04, 2010 3.170 3.300 3.030 3.100 895,682 -0.05(-1.59%)
Aug 03, 2010 3.070 3.270 3.050 3.150 552,050 +0.07(+2.27%)
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.