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, 2011 2.370 2.570 2.340 2.510 409,930 +0.14(+5.91%)
Dec 29, 2011 2.410 2.410 2.310 2.370 93,010 -0.01(-0.42%)
Dec 28, 2011 2.420 2.450 2.380 2.380 166,795 -0.08(-3.25%)
Dec 27, 2011 2.530 2.530 2.400 2.460 232,080 -0.08(-3.15%)
Dec 23, 2011 2.590 2.600 2.510 2.540 133,351 +0.13(+5.39%)
Dec 21, 2011 2.500 2.520 2.330 2.410 318,770 -0.11(-4.37%)
Dec 20, 2011 2.500 2.620 2.370 2.520 899,358 +0.02(+0.80%)
Dec 19, 2011 2.600 2.660 2.500 2.500 235,670 -0.11(-4.21%)
Dec 16, 2011 2.740 2.740 2.560 2.610 414,049 -0.05(-1.88%)
Dec 15, 2011 2.710 2.800 2.650 2.660 286,482 -0.06(-2.21%)
Dec 14, 2011 2.700 3.050 2.650 2.720 815,248 +0.04(+1.49%)
Dec 13, 2011 2.800 2.820 2.650 2.680 452,093 -0.11(-3.94%)
Dec 12, 2011 2.900 2.900 2.740 2.790 445,110 -0.07(-2.45%)
Dec 09, 2011 2.950 3.040 2.780 2.860 526,293 -0.09(-3.05%)
Dec 08, 2011 2.950 3.090 2.930 2.950 256,660 -0.05(-1.67%)
Dec 07, 2011 3.090 3.120 2.860 3.000 553,114 -0.13(-4.15%)
Dec 06, 2011 3.280 3.320 2.990 3.130 1,825,837 -0.04(-1.26%)
Dec 05, 2011 2.900 3.190 2.840 3.170 2,620,225 +0.31(+10.84%)
Dec 02, 2011 2.890 2.950 2.761 2.860 340,382 -0.01(-0.35%)
Dec 01, 2011 2.840 2.920 2.650 2.870 655,117 +0.00(+0.00%)
Nov 30, 2011 2.950 3.040 2.710 2.870 909,727 -0.03(-1.03%)
Nov 29, 2011 2.710 3.130 2.440 2.900 1,237,411 +0.18(+6.62%)
Nov 28, 2011 2.820 2.850 2.660 2.720 612,452 +0.11(+4.21%)
Nov 25, 2011 2.680 2.880 2.590 2.610 357,761 -0.11(-4.04%)
Nov 23, 2011 2.950 3.000 2.690 2.720 1,355,258 -0.37(-11.97%)
Nov 22, 2011 3.270 3.300 2.930 3.090 1,166,202 -0.15(-4.63%)
Nov 21, 2011 3.300 3.400 2.960 3.240 2,111,500 -0.26(-7.43%)
Nov 18, 2011 3.900 3.960 3.470 3.500 4,499,078 -0.21(-5.66%)
Nov 17, 2011 3.220 3.750 3.060 3.710 4,253,030 +0.48(+14.86%)
Nov 16, 2011 2.650 3.370 2.650 3.230 4,264,664 +0.38(+13.33%)
Nov 15, 2011 3.120 3.220 2.650 2.850 6,948,584 +0.50(+21.28%)
Nov 14, 2011 1.980 2.400 1.980 2.350 1,364,365 +0.43(+22.40%)
Nov 11, 2011 1.850 2.140 1.850 1.920 1,157,490 +0.27(+16.36%)
Nov 10, 2011 1.546 1.670 1.540 1.650 115,625 +0.07(+4.43%)
Nov 09, 2011 1.600 1.610 1.500 1.580 43,034 -0.02(-1.25%)
Nov 08, 2011 1.650 1.650 1.600 1.600 24,142 -0.04(-2.44%)
Nov 07, 2011 1.640 1.690 1.600 1.640 15,468 +0.00(+0.00%)
Nov 04, 2011 1.630 1.700 1.630 1.640 56,350 -0.04(-2.38%)
Nov 03, 2011 1.640 1.710 1.640 1.680 96,011 +0.05(+3.07%)
Nov 02, 2011 1.620 1.660 1.600 1.630 47,975 +0.06(+3.82%)
Nov 01, 2011 1.540 1.590 1.501 1.570 45,131 -0.01(-0.63%)
Oct 31, 2011 1.580 1.600 1.560 1.580 24,954 +0.01(+0.64%)
Oct 28, 2011 1.540 1.570 1.500 1.570 36,010 +0.02(+1.29%)
Oct 27, 2011 1.650 1.650 1.550 1.550 70,359 -0.06(-3.73%)
Oct 26, 2011 1.410 1.640 1.410 1.610 178,780 +0.20(+14.18%)
Oct 25, 2011 1.390 1.420 1.360 1.410 123,155 -0.01(-0.70%)
Oct 24, 2011 1.420 1.437 1.410 1.420 28,200 +0.01(+0.71%)
Oct 21, 2011 1.400 1.410 1.380 1.410 41,946 +0.03(+2.17%)
Oct 20, 2011 1.350 1.380 1.350 1.380 15,156 +0.00(+0.00%)
Oct 19, 2011 1.340 1.430 1.340 1.380 38,729 +0.04(+2.99%)
Oct 18, 2011 1.318 1.350 1.280 1.340 28,927 +0.00(+0.00%)
Oct 17, 2011 1.330 1.370 1.300 1.340 59,142 +0.02(+1.52%)
Oct 14, 2011 1.330 1.330 1.271 1.320 39,782 +0.04(+3.13%)
Oct 13, 2011 1.290 1.300 1.240 1.280 54,001 +0.00(+0.00%)
Oct 12, 2011 1.330 1.330 1.250 1.280 59,634 -0.02(-1.54%)
Oct 11, 2011 1.310 1.320 1.260 1.300 27,338 -0.01(-0.76%)
Oct 10, 2011 1.230 1.330 1.230 1.310 39,942 +0.08(+6.50%)
Oct 07, 2011 1.260 1.280 1.210 1.230 41,299 -0.02(-1.60%)
Oct 06, 2011 1.250 1.280 1.110 1.250 57,963 +0.11(+9.65%)
Oct 05, 2011 1.110 1.190 1.100 1.140 57,963 +0.05(+4.59%)
Oct 04, 2011 1.100 1.140 1.040 1.090 85,657 -0.01(-0.91%)
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.