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 (%)
Apr 30, 2015 0.5700 0.5700 0.5200 0.5205 368,021 -0.04(-7.76%)
Apr 29, 2015 0.6400 0.6668 0.5600 0.5643 631,645 -0.07(-10.44%)
Apr 28, 2015 0.6532 0.7599 0.5999 0.6301 3,414,211 +0.13(+24.77%)
Apr 27, 2015 0.5500 0.5500 0.5000 0.5050 747,116 -0.06(-11.40%)
Apr 24, 2015 0.5500 0.6000 0.5475 0.5700 595,292 +0.02(+3.37%)
Apr 23, 2015 0.5800 0.5850 0.5500 0.5514 169,713 -0.02(-3.97%)
Apr 22, 2015 0.5700 0.6000 0.5500 0.5742 263,394 +0.01(+2.54%)
Apr 21, 2015 0.6000 0.6100 0.5500 0.5600 344,202 -0.03(-5.08%)
Apr 20, 2015 0.6000 0.6300 0.5800 0.5900 151,676 +0.02(+4.31%)
Apr 17, 2015 0.5700 0.5800 0.5478 0.5656 536,854 -0.01(-2.48%)
Apr 16, 2015 0.6018 0.6270 0.5800 0.5800 334,827 -0.04(-5.69%)
Apr 15, 2015 0.6000 0.6249 0.6000 0.6150 182,162 +0.01(+2.16%)
Apr 14, 2015 0.6016 0.6350 0.6016 0.6020 122,782 -0.00(-0.05%)
Apr 13, 2015 0.6060 0.6225 0.6020 0.6023 129,341 -0.00(-0.59%)
Apr 10, 2015 0.6050 0.6350 0.6050 0.6059 263,558 -0.01(-2.26%)
Apr 09, 2015 0.6350 0.6398 0.6000 0.6199 329,907 -0.01(-0.90%)
Apr 08, 2015 0.6198 0.6371 0.6000 0.6255 233,048 +0.02(+3.39%)
Apr 07, 2015 0.6100 0.6198 0.5904 0.6050 267,246 -0.01(-2.39%)
Apr 06, 2015 0.5600 0.6198 0.5600 0.6198 357,268 +0.04(+6.68%)
Apr 02, 2015 0.6100 0.5810 0.5810 0.5810 212,900 -0.01(-1.53%)
Apr 01, 2015 0.6400 0.6400 0.5611 0.5900 228,857 +0.01(+1.72%)
Mar 31, 2015 0.6400 0.6405 0.5700 0.5800 359,020 -0.03(-4.92%)
Mar 30, 2015 0.7000 0.7000 0.6000 0.6100 600,567 -0.03(-4.25%)
Mar 27, 2015 0.6500 0.7100 0.6218 0.6371 1,099,409 -0.05(-7.65%)
Mar 26, 2015 0.6200 0.7300 0.5900 0.6899 3,122,676 +0.01(+1.59%)
Mar 25, 2015 1.340 1.350 0.5200 0.6791 8,066,662 -0.67(-49.70%)
Mar 24, 2015 1.290 1.390 1.290 1.350 509,500 +0.06(+4.65%)
Mar 23, 2015 1.250 1.340 1.250 1.290 304,132 +0.06(+4.88%)
Mar 20, 2015 1.280 1.330 1.230 1.230 410,176 -0.05(-3.91%)
Mar 19, 2015 1.400 1.420 1.260 1.280 479,276 -0.05(-3.76%)
Mar 18, 2015 1.210 1.350 1.200 1.330 455,996 +0.11(+9.02%)
Mar 17, 2015 1.260 1.270 1.170 1.220 299,361 +0.02(+1.67%)
Mar 16, 2015 1.260 1.260 1.180 1.200 202,452 -0.05(-4.00%)
Mar 13, 2015 1.250 1.300 1.170 1.250 1,214,345 -0.02(-1.57%)
Mar 12, 2015 1.305 1.310 1.250 1.270 173,659 -0.01(-0.78%)
Mar 11, 2015 1.280 1.340 1.270 1.280 264,870 -0.02(-1.54%)
Mar 10, 2015 1.350 1.360 1.260 1.300 338,324 -0.05(-3.70%)
Mar 09, 2015 1.420 1.420 1.350 1.350 177,229 -0.06(-4.26%)
Mar 06, 2015 1.360 1.430 1.360 1.410 292,063 +0.06(+4.44%)
Mar 05, 2015 1.350 1.450 1.345 1.350 497,867 +0.06(+4.65%)
Mar 04, 2015 1.280 1.280 1.280 1.290 161,806 +0.01(+0.78%)
Mar 03, 2015 1.330 1.350 1.220 1.280 403,634 -0.04(-3.03%)
Mar 02, 2015 1.360 1.360 1.310 1.320 292,243 -0.03(-2.22%)
Feb 27, 2015 1.380 1.419 1.350 1.350 425,641 -0.04(-2.88%)
Feb 26, 2015 1.430 1.450 1.380 1.390 239,192 -0.03(-2.11%)
Feb 25, 2015 1.370 1.450 1.350 1.420 509,814 +0.03(+2.16%)
Feb 24, 2015 1.470 1.475 1.390 1.390 356,119 -0.08(-5.44%)
Feb 23, 2015 1.380 1.490 1.380 1.470 414,736 +0.04(+2.80%)
Feb 20, 2015 1.410 1.470 1.350 1.430 653,086 +0.01(+0.70%)
Feb 19, 2015 1.400 1.450 1.340 1.420 2,360,342 -0.14(-8.97%)
Feb 18, 2015 1.650 1.699 1.510 1.560 460,469 -0.12(-7.14%)
Feb 17, 2015 1.840 1.880 1.650 1.680 592,019 -0.18(-9.68%)
Feb 13, 2015 1.860 1.860 1.860 1.860 257,000 +0.00(+0.00%)
Feb 12, 2015 1.880 1.890 1.770 1.860 490,720 +0.05(+2.76%)
Feb 11, 2015 1.940 1.940 1.760 1.810 759,143 -0.08(-4.23%)
Feb 10, 2015 2.000 2.089 1.880 1.890 1,225,462 -0.09(-4.55%)
Feb 09, 2015 1.780 1.980 1.690 1.980 878,078 +0.24(+13.79%)
Feb 06, 2015 1.650 1.770 1.610 1.740 1,462,399 +0.13(+8.07%)
Feb 05, 2015 1.400 1.620 1.400 1.610 728,776 +0.19(+13.38%)
Feb 04, 2015 1.410 1.450 1.380 1.420 306,486 +0.01(+0.71%)
Feb 03, 2015 1.350 1.650 1.350 1.410 946,106 +0.06(+4.44%)
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.