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 (%)
Sep 30, 2011 1.240 1.280 1.150 1.200 140,492 -0.08(-6.25%)
Sep 29, 2011 1.353 1.360 1.240 1.280 91,826 -0.03(-2.29%)
Sep 28, 2011 1.310 1.350 1.290 1.310 58,005 -0.03(-2.24%)
Sep 27, 2011 1.420 1.431 1.260 1.340 389,901 -0.06(-4.29%)
Sep 26, 2011 1.500 1.500 1.390 1.400 107,225 -0.11(-7.28%)
Sep 23, 2011 1.580 1.580 1.490 1.510 116,370 -0.08(-5.03%)
Sep 22, 2011 1.580 1.700 1.580 1.590 73,695 -0.14(-8.09%)
Sep 21, 2011 1.750 1.760 1.710 1.730 80,248 +0.00(+0.00%)
Sep 20, 2011 1.650 1.730 1.620 1.730 95,200 +0.09(+5.49%)
Sep 19, 2011 1.610 1.640 1.530 1.640 31,288 -0.04(-2.38%)
Sep 16, 2011 1.620 1.690 1.590 1.680 42,834 +0.06(+3.70%)
Sep 15, 2011 1.630 1.660 1.570 1.620 20,350 +0.02(+1.25%)
Sep 14, 2011 1.560 1.610 1.500 1.600 55,276 +0.06(+3.90%)
Sep 13, 2011 1.500 1.590 1.500 1.540 63,942 +0.03(+1.99%)
Sep 12, 2011 1.620 1.650 1.500 1.510 113,126 -0.14(-8.48%)
Sep 09, 2011 1.700 1.740 1.620 1.650 32,179 -0.09(-5.17%)
Sep 08, 2011 1.740 1.750 1.720 1.740 17,627 -0.02(-1.14%)
Sep 07, 2011 1.720 1.770 1.720 1.760 15,209 +0.08(+4.76%)
Sep 06, 2011 1.660 1.700 1.600 1.680 46,975 -0.05(-2.89%)
Sep 02, 2011 1.750 1.760 1.720 1.730 18,227 -0.05(-2.81%)
Sep 01, 2011 1.820 1.840 1.750 1.780 35,859 -0.02(-1.11%)
Aug 31, 2011 1.890 1.899 1.800 1.800 72,141 -0.03(-1.64%)
Aug 30, 2011 1.750 1.850 1.750 1.830 57,049 +0.10(+5.78%)
Aug 29, 2011 1.720 1.760 1.710 1.730 117,582 +0.02(+1.17%)
Aug 26, 2011 1.690 1.740 1.670 1.710 47,701 +0.02(+1.18%)
Aug 25, 2011 1.680 1.690 1.580 1.690 64,030 +0.02(+1.20%)
Aug 24, 2011 1.660 1.720 1.630 1.670 46,400 -0.01(-0.60%)
Aug 23, 2011 1.560 1.680 1.500 1.680 70,430 +0.13(+8.39%)
Aug 22, 2011 1.667 1.667 1.550 1.550 30,125 -0.08(-4.91%)
Aug 19, 2011 1.570 1.670 1.550 1.630 78,837 +0.03(+1.87%)
Aug 18, 2011 1.700 1.720 1.600 1.600 127,582 -0.15(-8.57%)
Aug 17, 2011 1.730 1.870 1.680 1.750 164,674 +0.01(+0.57%)
Aug 16, 2011 1.880 1.900 1.640 1.740 337,654 +0.18(+11.54%)
Aug 15, 2011 1.420 1.710 1.390 1.560 268,594 +0.16(+11.43%)
Aug 12, 2011 1.380 1.440 1.360 1.400 73,247 +0.04(+2.94%)
Aug 11, 2011 1.350 1.360 1.320 1.360 64,599 +0.05(+3.82%)
Aug 10, 2011 1.390 1.390 1.290 1.310 90,841 -0.08(-5.75%)
Aug 09, 2011 1.361 1.440 1.100 1.390 320,169 +0.30(+27.51%)
Aug 08, 2011 1.220 1.250 1.090 1.090 248,942 -0.21(-16.15%)
Aug 05, 2011 1.410 1.430 1.270 1.300 192,180 -0.09(-6.47%)
Aug 04, 2011 1.510 1.530 1.390 1.390 111,368 -0.14(-9.15%)
Aug 03, 2011 1.550 1.560 1.490 1.530 70,654 -0.02(-1.29%)
Aug 02, 2011 1.650 1.670 1.540 1.550 153,783 -0.11(-6.63%)
Aug 01, 2011 1.750 1.770 1.650 1.660 86,563 -0.05(-2.92%)
Jul 29, 2011 1.700 1.730 1.660 1.710 39,869 +0.00(+0.00%)
Jul 28, 2011 1.720 1.770 1.710 1.710 24,145 -0.05(-2.84%)
Jul 27, 2011 1.890 1.900 1.750 1.760 116,507 -0.10(-5.38%)
Jul 26, 2011 1.820 1.860 1.800 1.860 52,597 +0.06(+3.33%)
Jul 25, 2011 1.770 1.930 1.770 1.800 103,489 +0.04(+2.27%)
Jul 22, 2011 1.790 1.820 1.760 1.760 79,525 -0.01(-0.56%)
Jul 21, 2011 1.750 1.800 1.750 1.770 126,129 +0.02(+1.14%)
Jul 20, 2011 1.720 1.830 1.703 1.750 180,112 +0.01(+0.57%)
Jul 19, 2011 1.680 1.750 1.660 1.740 85,716 +0.11(+6.75%)
Jul 18, 2011 1.750 1.750 1.620 1.630 105,283 -0.08(-4.68%)
Jul 15, 2011 1.650 1.740 1.650 1.710 60,127 +0.06(+3.64%)
Jul 14, 2011 1.790 1.836 1.640 1.650 186,014 -0.13(-7.30%)
Jul 13, 2011 1.780 1.790 1.720 1.780 169,944 +0.01(+0.56%)
Jul 12, 2011 1.900 1.920 1.750 1.770 205,791 -0.14(-7.33%)
Jul 11, 2011 1.970 1.980 1.900 1.910 140,376 -0.08(-4.02%)
Jul 08, 2011 1.990 2.040 1.960 1.990 60,047 -0.02(-1.00%)
Jul 07, 2011 2.070 2.070 1.950 2.010 160,722 -0.01(-0.50%)
Jul 06, 2011 2.030 2.080 2.020 2.020 58,105 -0.03(-1.46%)
Jul 05, 2011 2.080 2.100 2.020 2.050 49,875 -0.03(-1.44%)
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.