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, 2016 1.120 1.131 1.080 1.090 200,066 -0.03(-2.68%)
Oct 28, 2016 1.140 1.150 1.120 1.120 138,894 -0.02(-1.75%)
Oct 27, 2016 1.160 1.160 1.140 1.140 92,650 -0.01(-0.87%)
Oct 26, 2016 1.160 1.180 1.140 1.150 105,695 -0.02(-1.71%)
Oct 25, 2016 1.180 1.200 1.170 1.170 108,911 -0.02(-1.68%)
Oct 24, 2016 1.200 1.200 1.180 1.190 30,963 +0.00(+0.00%)
Oct 21, 2016 1.170 1.206 1.170 1.190 44,024 -0.01(-0.83%)
Oct 20, 2016 1.220 1.220 1.170 1.200 83,915 -0.02(-1.64%)
Oct 19, 2016 1.220 1.230 1.190 1.220 123,423 +0.01(+0.83%)
Oct 18, 2016 1.230 1.240 1.200 1.210 100,602 -0.02(-1.63%)
Oct 17, 2016 1.230 1.240 1.180 1.230 61,045 +0.01(+0.82%)
Oct 14, 2016 1.200 1.280 1.200 1.220 154,326 +0.03(+2.52%)
Oct 13, 2016 1.220 1.220 1.170 1.190 196,201 -0.03(-2.46%)
Oct 12, 2016 1.230 1.240 1.200 1.220 56,485 +0.00(+0.00%)
Oct 11, 2016 1.210 1.238 1.200 1.220 126,885 +0.00(+0.00%)
Oct 10, 2016 1.220 1.250 1.200 1.220 79,373 +0.00(+0.00%)
Oct 07, 2016 1.200 1.260 1.180 1.220 320,468 +0.02(+1.67%)
Oct 06, 2016 1.280 1.280 1.180 1.200 444,215 -0.08(-6.25%)
Oct 05, 2016 1.240 1.280 1.200 1.280 428,010 +0.04(+3.23%)
Oct 04, 2016 1.250 1.300 1.220 1.240 188,175 -0.01(-0.80%)
Oct 03, 2016 1.230 1.310 1.220 1.250 602,432 +0.01(+0.81%)
Sep 30, 2016 1.230 1.280 1.230 1.240 224,376 +0.01(+0.81%)
Sep 29, 2016 1.240 1.250 1.230 1.230 120,607 -0.02(-1.60%)
Sep 28, 2016 1.270 1.270 1.240 1.250 198,173 +0.00(+0.00%)
Sep 27, 2016 1.260 1.300 1.250 1.250 314,728 +0.00(+0.00%)
Sep 26, 2016 1.300 1.306 1.250 1.250 346,775 -0.04(-3.10%)
Sep 23, 2016 1.290 1.340 1.290 1.290 390,745 +0.00(+0.00%)
Sep 22, 2016 1.300 1.336 1.290 1.290 238,665 +0.00(+0.00%)
Sep 21, 2016 1.270 1.310 1.260 1.290 164,443 +0.03(+2.38%)
Sep 20, 2016 1.290 1.310 1.260 1.260 252,188 -0.02(-1.56%)
Sep 19, 2016 1.310 1.340 1.270 1.280 421,381 -0.04(-3.03%)
Sep 16, 2016 1.260 1.330 1.240 1.320 2,204,356 -0.05(-3.65%)
Sep 15, 2016 1.350 1.480 1.322 1.370 347,213 +0.00(+0.00%)
Sep 14, 2016 1.440 1.490 1.311 1.370 728,685 -0.06(-4.20%)
Sep 13, 2016 1.500 1.530 1.420 1.430 258,197 -0.07(-4.67%)
Sep 12, 2016 1.550 1.580 1.480 1.500 605,011 -0.06(-3.85%)
Sep 09, 2016 1.590 1.630 1.530 1.560 291,040 -0.02(-1.27%)
Sep 08, 2016 1.600 1.640 1.490 1.580 638,076 -0.13(-7.60%)
Sep 07, 2016 1.740 1.820 1.710 1.710 216,728 -0.05(-2.84%)
Sep 06, 2016 1.840 1.870 1.750 1.760 417,396 -0.06(-3.30%)
Sep 02, 2016 1.860 1.820 1.820 1.820 292,100 -0.04(-2.15%)
Sep 01, 2016 2.080 2.190 1.830 1.860 1,004,630 -0.20(-9.71%)
Aug 31, 2016 1.810 2.120 1.810 2.060 1,905,809 +0.27(+15.08%)
Aug 30, 2016 1.738 1.830 1.720 1.790 319,879 +0.06(+3.47%)
Aug 29, 2016 1.690 1.730 1.680 1.730 214,678 +0.03(+1.76%)
Aug 26, 2016 1.750 1.750 1.660 1.700 386,083 -0.03(-1.73%)
Aug 25, 2016 1.760 1.760 1.690 1.730 300,094 -0.01(-0.57%)
Aug 24, 2016 1.700 1.770 1.700 1.740 312,305 +0.05(+2.96%)
Aug 23, 2016 1.600 1.740 1.590 1.690 267,555 +0.10(+6.29%)
Aug 22, 2016 1.590 1.610 1.580 1.590 46,553 +0.00(+0.00%)
Aug 19, 2016 1.640 1.650 1.570 1.590 144,996 -0.06(-3.64%)
Aug 18, 2016 1.610 1.690 1.610 1.650 165,936 +0.05(+3.12%)
Aug 17, 2016 1.530 1.600 1.530 1.600 127,308 +0.06(+3.90%)
Aug 16, 2016 1.660 1.670 1.530 1.540 377,806 -0.14(-8.33%)
Aug 15, 2016 1.690 1.690 1.650 1.680 103,056 +0.01(+0.60%)
Aug 12, 2016 1.700 1.730 1.650 1.670 174,753 -0.04(-2.34%)
Aug 11, 2016 1.720 1.750 1.650 1.710 305,962 +0.00(+0.00%)
Aug 10, 2016 1.740 1.800 1.690 1.710 580,139 -0.02(-1.16%)
Aug 09, 2016 1.650 1.790 1.530 1.730 1,279,261 +0.12(+7.45%)
Aug 08, 2016 1.560 1.640 1.560 1.610 475,267 +0.06(+3.87%)
Aug 05, 2016 1.480 1.550 1.480 1.550 155,641 +0.09(+6.16%)
Aug 04, 2016 1.560 1.560 1.450 1.460 171,804 -0.04(-2.67%)
Aug 03, 2016 1.480 1.520 1.450 1.500 113,410 +0.03(+2.04%)
Aug 02, 2016 1.430 1.590 1.430 1.470 254,820 +0.03(+2.08%)
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.