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 (%)
Dec 30, 2005 0.2000 0.2200 0.1700 0.1800 340,970 -0.02(-10.00%)
Dec 28, 2005 0.2150 0.2200 0.2000 0.2000 600,700 -0.03(-13.04%)
Dec 22, 2005 0.2600 0.2900 0.2100 0.2300 374,440 -0.01(-4.17%)
Dec 21, 2005 0.2400 0.2500 0.2100 0.2400 301,250 -0.01(-4.00%)
Dec 20, 2005 0.3000 0.3000 0.2350 0.2500 466,640 -0.05(-16.67%)
Dec 19, 2005 0.2900 0.3000 0.2400 0.3000 187,545 +0.05(+19.05%)
Dec 16, 2005 0.3000 0.3000 0.2450 0.2520 308,764 -0.02(-6.67%)
Dec 15, 2005 0.2450 0.2700 0.2380 0.2700 347,410 +0.01(+3.85%)
Dec 14, 2005 0.3500 0.3600 0.2300 0.2600 1,017,325 -0.04(-13.33%)
Dec 13, 2005 0.2500 0.3000 0.2450 0.3000 575,810 +0.04(+17.65%)
Dec 12, 2005 0.3100 0.3500 0.2500 0.2550 612,473 -0.03(-12.07%)
Dec 09, 2005 0.3300 0.3500 0.2900 0.2900 604,187 -0.05(-14.71%)
Dec 08, 2005 0.4500 0.4500 0.3350 0.3400 397,992 -0.28(-45.25%)
Dec 05, 2005 0.6000 0.6370 0.6000 0.6210 634,560 +0.03(+5.25%)
Dec 02, 2005 0.4800 0.6100 0.4800 0.5900 265,150 +0.12(+25.53%)
Dec 01, 2005 0.4300 0.4750 0.3500 0.4700 324,305 +0.12(+34.29%)
Nov 30, 2005 0.3500 0.4200 0.3000 0.3500 63,449 +0.02(+6.06%)
Nov 29, 2005 0.4100 0.4100 0.3200 0.3300 31,200 +0.00(+0.00%)
Nov 28, 2005 0.3600 0.4000 0.3200 0.3300 18,500 -0.07(-17.50%)
Nov 25, 2005 0.4000 0.4100 0.4000 0.4000 4,635 -0.02(-4.76%)
Nov 23, 2005 0.3700 0.4200 0.3700 0.4200 57,738 +0.02(+5.00%)
Nov 22, 2005 0.3950 0.4400 0.3600 0.4000 41,705 +0.01(+1.27%)
Nov 21, 2005 0.3200 0.4300 0.3200 0.3950 89,976 -0.03(-8.14%)
Nov 18, 2005 0.2600 0.4300 0.2500 0.4300 195,972 +0.02(+6.17%)
Nov 15, 2005 0.3900 0.4500 0.3900 0.4050 191,170 +0.01(+1.25%)
Nov 14, 2005 0.5000 0.5000 0.3800 0.4000 33,428 -0.05(-11.11%)
Nov 11, 2005 0.4600 0.5800 0.4000 0.4500 44,915 +0.02(+4.65%)
Nov 10, 2005 0.3900 0.6500 0.3900 0.4300 71,206 +0.08(+22.86%)
Nov 09, 2005 0.5300 0.5500 0.3400 0.3500 329,080 -0.01(-2.78%)
Nov 08, 2005 0.5800 0.6500 0.3600 0.3600 381,708 -0.35(-49.30%)
Nov 04, 2005 0.5500 0.7400 0.5500 0.7100 57,436 +0.13(+22.41%)
Nov 03, 2005 0.7000 0.8000 0.5500 0.5800 191,991 -0.15(-20.55%)
Nov 02, 2005 0.8300 0.8300 0.7000 0.7300 126,141 -0.10(-12.05%)
Nov 01, 2005 0.8500 0.8900 0.8200 0.8300 55,727 -0.02(-2.35%)
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%)
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.