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 (%)
May 31, 2012 2.370 2.371 2.180 2.310 214,177 -0.05(-2.12%)
May 30, 2012 2.370 2.430 2.320 2.360 91,766 -0.01(-0.42%)
May 29, 2012 2.390 2.410 2.350 2.370 75,365 +0.01(+0.42%)
May 25, 2012 2.430 2.460 2.310 2.360 98,186 -0.06(-2.48%)
May 24, 2012 2.480 2.480 2.390 2.420 125,398 -0.02(-0.82%)
May 23, 2012 2.450 2.490 2.430 2.440 112,340 -0.04(-1.61%)
May 22, 2012 2.400 2.500 2.400 2.480 227,314 +0.06(+2.48%)
May 21, 2012 2.340 2.480 2.310 2.420 151,283 +0.08(+3.42%)
May 18, 2012 2.480 2.480 2.250 2.340 310,612 -0.14(-5.65%)
May 17, 2012 2.520 2.600 2.420 2.480 283,932 -0.09(-3.50%)
May 16, 2012 2.210 2.840 2.200 2.570 1,719,031 +0.38(+17.35%)
May 15, 2012 2.220 2.227 2.190 2.190 386,100 -0.03(-1.35%)
May 14, 2012 2.210 2.220 2.190 2.220 126,875 +0.00(+0.00%)
May 11, 2012 2.190 2.300 2.160 2.220 179,765 +0.03(+1.37%)
May 10, 2012 2.220 2.230 2.140 2.190 128,466 -0.01(-0.45%)
May 09, 2012 2.280 2.290 2.150 2.200 230,866 -0.11(-4.76%)
May 08, 2012 2.470 2.489 2.250 2.310 389,475 -0.18(-7.23%)
May 07, 2012 2.490 2.550 2.420 2.490 245,962 +0.01(+0.40%)
May 04, 2012 2.590 2.590 2.480 2.480 378,849 -0.11(-4.25%)
May 03, 2012 2.600 2.630 2.550 2.590 114,045 +0.01(+0.39%)
May 02, 2012 2.600 2.730 2.550 2.580 279,850 -0.05(-1.90%)
May 01, 2012 2.500 2.660 2.460 2.630 311,300 +0.13(+5.20%)
Apr 30, 2012 2.680 2.690 2.470 2.500 649,635 -0.20(-7.41%)
Apr 27, 2012 2.840 2.900 2.650 2.700 254,613 -0.16(-5.59%)
Apr 26, 2012 2.800 2.900 2.760 2.860 139,873 +0.09(+3.25%)
Apr 25, 2012 2.850 2.910 2.750 2.770 176,550 -0.05(-1.77%)
Apr 24, 2012 2.800 2.880 2.800 2.820 80,778 +0.00(+0.00%)
Apr 23, 2012 2.920 2.920 2.810 2.820 94,184 -0.13(-4.41%)
Apr 20, 2012 2.970 3.000 2.930 2.950 47,092 -0.02(-0.67%)
Apr 19, 2012 2.990 3.050 2.950 2.970 74,735 +0.02(+0.68%)
Apr 18, 2012 3.000 3.020 2.931 2.950 103,254 -0.07(-2.32%)
Apr 17, 2012 2.950 3.050 2.830 3.020 228,365 +0.05(+1.68%)
Apr 16, 2012 3.010 3.050 2.955 2.970 94,944 -0.05(-1.66%)
Apr 13, 2012 3.030 3.080 2.860 3.020 170,459 -0.01(-0.33%)
Apr 12, 2012 3.010 3.160 2.995 3.030 211,815 +0.01(+0.33%)
Apr 11, 2012 3.100 3.180 3.000 3.020 177,961 -0.06(-1.95%)
Apr 10, 2012 3.070 3.180 3.020 3.080 187,867 +0.01(+0.33%)
Apr 09, 2012 3.150 3.150 2.910 3.070 430,712 -0.08(-2.54%)
Apr 05, 2012 3.290 3.290 3.140 3.150 159,868 -0.10(-3.08%)
Apr 04, 2012 3.300 3.360 3.120 3.250 513,422 -0.09(-2.69%)
Apr 03, 2012 3.520 3.520 3.320 3.340 405,521 -0.15(-4.30%)
Apr 02, 2012 3.520 3.550 3.440 3.490 351,247 -0.05(-1.41%)
Mar 30, 2012 3.590 3.750 3.460 3.540 1,240,795 -0.05(-1.39%)
Mar 29, 2012 3.560 3.610 3.490 3.590 178,829 -0.01(-0.28%)
Mar 28, 2012 3.700 3.700 3.450 3.600 1,300,740 +0.08(+2.27%)
Mar 27, 2012 3.450 3.640 3.440 3.520 486,771 +0.03(+0.86%)
Mar 26, 2012 3.570 3.610 3.460 3.490 273,401 -0.08(-2.24%)
Mar 23, 2012 3.560 3.620 3.470 3.570 220,837 +0.02(+0.56%)
Mar 22, 2012 3.670 3.670 3.500 3.550 219,620 -0.12(-3.27%)
Mar 21, 2012 3.530 3.680 3.500 3.670 466,458 +0.17(+4.86%)
Mar 20, 2012 3.450 3.550 3.378 3.500 243,357 +0.06(+1.74%)
Mar 19, 2012 3.490 3.500 3.424 3.440 111,419 -0.06(-1.71%)
Mar 16, 2012 3.490 3.600 3.440 3.500 164,434 +0.00(+0.00%)
Mar 15, 2012 3.530 3.546 3.419 3.500 221,988 -0.03(-0.85%)
Mar 14, 2012 3.470 3.530 3.410 3.530 172,738 +0.06(+1.73%)
Mar 13, 2012 3.620 3.700 3.450 3.470 451,771 -0.15(-4.14%)
Mar 12, 2012 3.600 3.680 3.560 3.620 261,919 -0.01(-0.28%)
Mar 09, 2012 3.540 3.730 3.500 3.630 293,490 +0.09(+2.54%)
Mar 08, 2012 3.500 3.640 3.450 3.540 186,913 +0.06(+1.72%)
Mar 07, 2012 3.600 3.650 3.480 3.480 219,750 -0.12(-3.33%)
Mar 06, 2012 3.410 3.630 3.320 3.600 453,424 +0.18(+5.26%)
Mar 05, 2012 3.540 3.570 3.400 3.420 345,981 -0.14(-3.93%)
Mar 02, 2012 3.390 3.630 3.390 3.560 426,494 +0.17(+5.01%)
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.