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 29, 2009 0.2900 0.3000 0.2900 0.3000 44,830 +0.01(+3.45%)
May 28, 2009 0.3100 0.3100 0.2900 0.2900 15,500 -0.01(-3.33%)
May 27, 2009 0.3000 0.3000 0.2900 0.3000 17,200 +0.01(+3.09%)
May 26, 2009 0.3090 0.3100 0.2900 0.2910 61,000 -0.01(-3.00%)
May 22, 2009 0.3144 0.3300 0.2950 0.3000 66,645 +0.00(+0.00%)
May 21, 2009 0.3000 0.3000 0.2900 0.3000 29,674 +0.00(+0.00%)
May 20, 2009 0.3400 0.3400 0.2900 0.3000 71,074 +0.00(+0.00%)
May 19, 2009 0.2900 0.3100 0.2900 0.3000 59,917 +0.01(+2.99%)
May 18, 2009 0.3000 0.3100 0.2907 0.2913 156,650 -0.01(-2.90%)
May 15, 2009 0.3000 0.3400 0.2900 0.3000 61,174 +0.00(+0.00%)
May 14, 2009 0.3000 0.3500 0.2900 0.3000 173,714 -0.05(-14.29%)
May 13, 2009 0.4000 0.4000 0.3300 0.3500 86,365 -0.03(-7.89%)
May 12, 2009 0.4400 0.4400 0.3700 0.3800 34,456 +0.01(+2.70%)
May 11, 2009 0.4500 0.4500 0.3600 0.3700 131,170 +0.01(+2.78%)
May 08, 2009 0.4100 0.4100 0.3201 0.3600 62,495 +0.00(+0.00%)
May 07, 2009 0.3300 0.3600 0.3300 0.3600 71,716 +0.02(+5.91%)
May 06, 2009 0.3300 0.3400 0.2900 0.3399 203,184 +0.00(+0.00%)
May 05, 2009 0.3501 0.3601 0.3300 0.3399 66,194 -0.04(-10.55%)
May 04, 2009 0.3797 0.4200 0.3500 0.3800 72,120 -0.01(-2.56%)
May 01, 2009 0.4000 0.4500 0.3500 0.3900 142,793 -0.03(-7.14%)
Apr 30, 2009 0.4700 0.4700 0.3900 0.4200 156,883 +0.00(+0.00%)
Apr 29, 2009 0.3500 0.4400 0.3401 0.4200 200,048 +0.07(+20.00%)
Apr 28, 2009 0.3400 0.3700 0.3200 0.3500 104,037 +0.00(+0.00%)
Apr 27, 2009 0.3600 0.3600 0.2800 0.3500 363,166 +0.01(+3.31%)
Apr 24, 2009 0.2400 0.3388 0.2399 0.3388 539,114 +0.11(+47.30%)
Apr 23, 2009 0.2500 0.2600 0.2200 0.2300 75,000 -0.02(-8.00%)
Apr 22, 2009 0.2800 0.2800 0.2350 0.2500 69,596 -0.02(-7.41%)
Apr 21, 2009 0.3100 0.3100 0.2400 0.2700 274,329 -0.03(-10.00%)
Apr 20, 2009 0.2900 0.3300 0.2600 0.3000 446,131 +0.05(+20.00%)
Apr 17, 2009 0.2100 0.2780 0.2000 0.2500 545,714 +0.04(+19.05%)
Apr 16, 2009 0.2100 0.2100 0.1950 0.2100 162,184 +0.01(+7.69%)
Apr 15, 2009 0.1900 0.2100 0.1900 0.1950 117,684 +0.01(+2.63%)
Apr 14, 2009 0.1900 0.2100 0.1800 0.1900 156,092 +0.01(+5.56%)
Apr 13, 2009 0.1900 0.2000 0.1800 0.1800 73,232 -0.02(-10.00%)
Apr 09, 2009 0.1800 0.2000 0.1790 0.2000 66,174 +0.00(+0.00%)
Apr 08, 2009 0.1900 0.2000 0.1700 0.2000 117,900 +0.02(+11.11%)
Apr 07, 2009 0.2000 0.2000 0.1600 0.1800 122,632 +0.00(+0.00%)
Apr 06, 2009 0.2099 0.2100 0.1800 0.1800 56,482 -0.02(-10.00%)
Apr 03, 2009 0.1901 0.2200 0.1701 0.2000 86,670 +0.02(+11.11%)
Apr 02, 2009 0.2000 0.2200 0.1800 0.1800 59,108 +0.00(+0.00%)
Apr 01, 2009 0.2200 0.2200 0.1800 0.1800 11,825 -0.01(-5.26%)
Mar 31, 2009 0.1900 0.2000 0.1800 0.1900 43,612 +0.01(+5.56%)
Mar 30, 2009 0.1900 0.1900 0.1600 0.1800 43,961 -0.03(-14.29%)
Mar 26, 2009 0.2390 0.2390 0.2100 0.2100 22,091 +0.02(+10.53%)
Mar 25, 2009 0.1900 0.1900 0.1700 0.1900 62,618 +0.01(+5.56%)
Mar 24, 2009 0.1700 0.1900 0.1700 0.1800 20,417 +0.01(+5.88%)
Mar 23, 2009 0.1800 0.1900 0.1700 0.1700 6,700 -0.01(-5.03%)
Mar 20, 2009 0.1500 0.1790 0.1500 0.1790 11,600 +0.04(+27.86%)
Mar 19, 2009 0.1600 0.1700 0.1400 0.1400 97,743 -0.03(-17.65%)
Mar 18, 2009 0.1800 0.1800 0.1501 0.1700 4,900 +0.00(+0.00%)
Mar 17, 2009 0.1800 0.1900 0.1700 0.1700 4,200 -0.01(-5.56%)
Mar 16, 2009 0.1900 0.1900 0.1700 0.1800 5,300 +0.02(+12.50%)
Mar 13, 2009 0.1601 0.1900 0.1500 0.1600 15,486 +0.00(+0.00%)
Mar 12, 2009 0.1700 0.1700 0.1503 0.1600 2,300 -0.02(-11.11%)
Mar 11, 2009 0.1700 0.1800 0.1600 0.1800 4,106 -0.00(-0.06%)
Mar 10, 2009 0.1800 0.2100 0.1800 0.1801 24,461 +0.00(+1.18%)
Mar 09, 2009 0.1599 0.1790 0.1599 0.1780 18,994 +0.07(+61.82%)
Mar 06, 2009 0.1500 0.1500 0.1100 0.1100 53,000 -0.04(-26.67%)
Mar 05, 2009 0.1700 0.1800 0.1400 0.1500 34,500 -0.01(-6.66%)
Mar 04, 2009 0.1700 0.1990 0.1600 0.1607 2,500 +0.01(+7.13%)
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.