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 (%)
Jun 28, 2013 0.9400 0.9400 0.8800 0.8800 113,453 -0.06(-6.38%)
Jun 27, 2013 0.9502 0.9511 0.9226 0.9400 0 -0.00(-0.01%)
Jun 26, 2013 0.9600 0.9770 0.9300 0.9401 0 +0.01(+1.03%)
Jun 25, 2013 0.9300 0.9400 0.9050 0.9305 0 +0.03(+2.82%)
Jun 24, 2013 0.9100 0.9100 0.8820 0.9050 0 -0.01(-0.55%)
Jun 21, 2013 0.9100 0.9598 0.8846 0.9100 82,314 +0.03(+3.17%)
Jun 20, 2013 0.9462 0.9600 0.8820 0.8820 0 -0.08(-8.12%)
Jun 19, 2013 0.9400 1.100 0.9400 0.9600 0 +0.02(+2.13%)
Jun 18, 2013 0.8600 0.9600 0.8600 0.9400 0 +0.05(+5.90%)
Jun 17, 2013 0.8900 0.8900 0.8601 0.8876 0 -0.00(-0.27%)
Jun 14, 2013 0.8900 0.8999 0.8800 0.8900 0 -0.01(-1.33%)
Jun 13, 2013 0.9100 0.9100 0.8501 0.9020 189,745 -0.01(-0.87%)
Jun 12, 2013 1.070 1.070 0.8280 0.9099 559,239 -0.13(-12.51%)
Jun 11, 2013 1.100 1.100 1.000 1.040 489,433 -0.06(-5.45%)
Jun 10, 2013 1.080 1.130 1.030 1.100 0 +0.02(+1.85%)
Jun 07, 2013 1.190 1.290 1.010 1.080 0 -0.03(-2.70%)
Jun 06, 2013 0.7500 1.270 0.7500 1.110 5,500,610 +0.34(+44.16%)
Jun 05, 2013 0.7200 0.7700 0.6600 0.7700 342,400 +0.08(+11.26%)
Jun 04, 2013 0.7000 0.7300 0.6900 0.6921 0 +0.01(+2.17%)
Jun 03, 2013 0.6200 0.6950 0.6200 0.6774 382,914 +0.07(+11.05%)
May 31, 2013 0.6100 0.6350 0.6011 0.6100 65,106 +0.01(+1.67%)
May 30, 2013 0.6100 0.6370 0.5819 0.6000 0 -0.01(-1.64%)
May 29, 2013 0.6000 0.6300 0.5678 0.6100 13,520 +0.03(+4.27%)
May 28, 2013 0.6500 0.6600 0.5800 0.5850 107,774 -0.04(-5.72%)
May 24, 2013 0.6000 0.6730 0.6000 0.6205 0 -0.02(-3.05%)
May 23, 2013 0.6100 0.6500 0.6100 0.6400 0 +0.02(+3.23%)
May 22, 2013 0.6601 0.6601 0.6120 0.6200 0 -0.03(-4.62%)
May 21, 2013 0.7000 0.7000 0.6000 0.6500 0 -0.02(-3.22%)
May 20, 2013 0.6900 0.7000 0.6500 0.6716 0 +0.02(+3.32%)
May 17, 2013 0.6100 0.6500 0.6100 0.6500 0 +0.05(+8.33%)
May 16, 2013 0.6100 0.6100 0.5100 0.6000 178,743 +0.00(+0.00%)
May 15, 2013 0.6500 0.6500 0.5700 0.6000 0 +0.00(+0.03%)
May 13, 2013 0.6000 0.6000 0.5600 0.5998 0 -0.00(-0.02%)
May 10, 2013 0.5330 0.5999 0.5330 0.5999 0 +0.06(+11.09%)
May 09, 2013 0.5500 0.5600 0.5330 0.5400 0 +0.00(+0.00%)
May 08, 2013 0.5400 0.5800 0.5350 0.5400 0 +0.01(+1.85%)
May 07, 2013 0.5302 0.5579 0.5302 0.5302 0 -0.01(-1.81%)
May 06, 2013 0.5400 0.5801 0.5325 0.5400 0 +0.01(+1.85%)
May 03, 2013 0.5300 0.5600 0.5300 0.5302 0 +0.02(+3.92%)
May 02, 2013 0.5599 0.5599 0.5101 0.5102 0 -0.03(-5.52%)
May 01, 2013 0.5900 0.5997 0.5400 0.5400 0 -0.01(-1.82%)
Apr 30, 2013 0.5400 0.5750 0.5490 0.5500 0 -0.01(-1.79%)
Apr 29, 2013 0.5300 0.5800 0.5300 0.5600 47,580 +0.03(+5.66%)
Apr 26, 2013 0.5600 0.5700 0.5300 0.5300 65,010 -0.04(-7.02%)
Apr 25, 2013 0.5602 0.6000 0.5602 0.5700 0 -0.02(-3.39%)
Apr 24, 2013 0.5700 0.6188 0.5680 0.5900 0 +0.02(+3.15%)
Apr 23, 2013 0.5505 0.5900 0.5505 0.5720 33,037 +0.01(+2.14%)
Apr 22, 2013 0.5515 0.5700 0.5500 0.5600 99,000 -0.03(-5.08%)
Apr 19, 2013 0.6000 0.6100 0.5501 0.5900 51,851 -0.02(-3.28%)
Apr 18, 2013 0.6025 0.6159 0.5600 0.6100 64,874 -0.01(-1.61%)
Apr 17, 2013 0.6101 0.6300 0.6101 0.6200 21,908 -0.01(-2.22%)
Apr 16, 2013 0.6200 0.6399 0.6000 0.6341 120,015 +0.00(+0.65%)
Apr 15, 2013 0.6400 0.6400 0.6200 0.6300 11,875 -0.01(-1.56%)
Apr 12, 2013 0.6200 0.6400 0.6200 0.6400 20,568 +0.01(+1.75%)
Apr 11, 2013 0.6107 0.6600 0.6107 0.6290 54,915 +0.01(+1.45%)
Apr 10, 2013 0.6241 0.6264 0.6200 0.6200 50,778 -0.01(-1.76%)
Apr 09, 2013 0.6250 0.6700 0.6250 0.6311 67,160 -0.02(-3.03%)
Apr 08, 2013 0.6450 0.6800 0.6250 0.6508 29,750 -0.01(-1.39%)
Apr 05, 2013 0.6501 0.6800 0.6501 0.6600 48,472 +0.02(+2.44%)
Apr 04, 2013 0.6300 0.6700 0.6299 0.6443 53,265 +0.02(+3.92%)
Apr 03, 2013 0.6400 0.6500 0.6142 0.6200 63,655 +0.01(+1.14%)
Apr 02, 2013 0.6710 0.6800 0.6080 0.6130 212,713 -0.05(-7.15%)
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.