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 30, 2009 0.6500 0.6500 0.6200 0.6488 26,446 +0.03(+4.65%)
Oct 29, 2009 0.6100 0.6680 0.5900 0.6200 57,008 +0.04(+6.53%)
Oct 28, 2009 0.6000 0.6390 0.5820 0.5820 20,885 -0.02(-3.00%)
Oct 27, 2009 0.6799 0.6799 0.6000 0.6000 12,210 -0.03(-4.76%)
Oct 26, 2009 0.6600 0.6700 0.6300 0.6300 20,258 +0.03(+4.13%)
Oct 23, 2009 0.6070 0.6200 0.6000 0.6050 57,264 -0.03(-3.97%)
Oct 22, 2009 0.6900 0.6900 0.6190 0.6300 37,063 -0.04(-5.97%)
Oct 21, 2009 0.6200 0.6700 0.6200 0.6700 29,571 +0.05(+8.06%)
Oct 20, 2009 0.6250 0.6600 0.6200 0.6200 11,345 -0.06(-8.80%)
Oct 19, 2009 0.6900 0.6900 0.6798 0.6798 1,400 +0.00(+0.00%)
Oct 16, 2009 0.6400 0.6798 0.6100 0.6798 17,189 +0.02(+3.00%)
Oct 15, 2009 0.6900 0.6900 0.6003 0.6600 35,860 -0.02(-2.94%)
Oct 14, 2009 0.6000 0.6978 0.6000 0.6800 16,455 +0.04(+6.25%)
Oct 13, 2009 0.6600 0.6600 0.5800 0.6400 57,535 -0.02(-3.03%)
Oct 12, 2009 0.6700 0.7000 0.6600 0.6600 17,088 -0.02(-2.94%)
Oct 09, 2009 0.7000 0.7000 0.6400 0.6800 56,157 -0.03(-4.23%)
Oct 08, 2009 0.7300 0.7300 0.6701 0.7100 67,111 -0.02(-2.74%)
Oct 07, 2009 0.7880 0.7980 0.7200 0.7300 19,950 +0.00(+0.00%)
Oct 06, 2009 0.7100 0.7500 0.7020 0.7300 127,214 -0.06(-7.59%)
Oct 05, 2009 0.7900 0.8200 0.7600 0.7900 40,594 +0.01(+1.28%)
Oct 02, 2009 0.6600 0.7900 0.6600 0.7800 92,667 +0.09(+13.03%)
Oct 01, 2009 0.7000 0.7000 0.6900 0.6901 26,752 +0.00(+0.01%)
Sep 30, 2009 0.6500 0.6900 0.6400 0.6900 47,613 +0.04(+6.32%)
Sep 29, 2009 0.6200 0.6503 0.6200 0.6490 12,763 -0.00(-0.15%)
Sep 28, 2009 0.6500 0.6600 0.6300 0.6500 58,190 +0.00(+0.00%)
Sep 25, 2009 0.6400 0.6500 0.6200 0.6500 25,145 +0.04(+6.56%)
Sep 24, 2009 0.6500 0.6500 0.6100 0.6100 48,983 -0.06(-8.94%)
Sep 23, 2009 0.7000 0.7000 0.6401 0.6699 9,644 +0.04(+6.33%)
Sep 22, 2009 0.6800 0.6900 0.6300 0.6300 118,935 -0.06(-8.70%)
Sep 21, 2009 0.7000 0.7000 0.6600 0.6900 35,220 +0.04(+6.15%)
Sep 18, 2009 0.6600 0.6700 0.6500 0.6500 36,828 -0.01(-1.52%)
Sep 17, 2009 0.6900 0.6900 0.6500 0.6600 26,379 -0.01(-1.35%)
Sep 16, 2009 0.6900 0.6900 0.6500 0.6690 75,905 -0.00(-0.15%)
Sep 15, 2009 0.6800 0.6900 0.6500 0.6700 51,437 +0.00(+0.00%)
Sep 14, 2009 0.5900 0.6900 0.5900 0.6700 165,418 +0.08(+13.56%)
Sep 11, 2009 0.6150 0.6200 0.5500 0.5900 62,970 +0.01(+1.71%)
Sep 10, 2009 0.5100 0.6000 0.5100 0.5801 64,195 +0.01(+1.77%)
Sep 09, 2009 0.5000 0.5700 0.5000 0.5700 51,389 +0.07(+14.00%)
Sep 08, 2009 0.6000 0.6000 0.5000 0.5000 142,844 -0.07(-12.28%)
Sep 04, 2009 0.5990 0.5990 0.5500 0.5700 161,024 -0.02(-3.39%)
Sep 03, 2009 0.5900 0.5998 0.5801 0.5900 36,684 +0.01(+1.71%)
Sep 02, 2009 0.5800 0.6000 0.5800 0.5801 37,549 +0.01(+1.77%)
Sep 01, 2009 0.6200 0.6250 0.5700 0.5700 172,822 -0.05(-8.06%)
Aug 31, 2009 0.6598 0.6598 0.6199 0.6200 78,825 -0.04(-6.06%)
Aug 28, 2009 0.6700 0.6800 0.6400 0.6600 72,751 +0.02(+2.33%)
Aug 27, 2009 0.6200 0.6498 0.6100 0.6450 146,284 +0.06(+11.15%)
Aug 26, 2009 0.6800 0.6800 0.5622 0.5803 355,036 -0.06(-9.33%)
Aug 25, 2009 0.5048 0.6900 0.5000 0.6400 240,122 +0.10(+18.52%)
Aug 24, 2009 0.5800 0.5800 0.5200 0.5400 111,432 -0.01(-1.46%)
Aug 21, 2009 0.5300 0.5500 0.5000 0.5480 126,915 +0.02(+3.40%)
Aug 20, 2009 0.4300 0.5399 0.4300 0.5300 324,913 +0.10(+23.54%)
Aug 19, 2009 0.4100 0.4300 0.4003 0.4290 59,953 +0.03(+7.25%)
Aug 18, 2009 0.4200 0.4490 0.4000 0.4000 56,571 -0.02(-4.74%)
Aug 17, 2009 0.4010 0.4300 0.4000 0.4199 83,616 -0.03(-7.51%)
Aug 14, 2009 0.4100 0.4540 0.3950 0.4540 208,607 -0.05(-9.20%)
Aug 13, 2009 0.4900 0.5000 0.4500 0.5000 318,690 +0.01(+2.10%)
Aug 12, 2009 0.3901 0.4897 0.3901 0.4897 165,730 +0.10(+25.56%)
Aug 11, 2009 0.4099 0.4300 0.3801 0.3900 44,806 -0.02(-4.88%)
Aug 10, 2009 0.4300 0.4300 0.3846 0.4100 38,099 -0.01(-2.38%)
Aug 07, 2009 0.3700 0.4302 0.3600 0.4200 231,730 +0.03(+7.69%)
Aug 06, 2009 0.4100 0.4200 0.3699 0.3900 68,350 +0.00(+0.00%)
Aug 05, 2009 0.4100 0.4100 0.3699 0.3900 33,283 +0.00(+0.00%)
Aug 04, 2009 0.3700 0.4000 0.3700 0.3900 94,187 +0.03(+8.33%)
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.