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, 2009 0.6500 0.6900 0.6400 0.6900 47,613 +0.04(+6.32%)
Sep 29, 2009 0.6200 0.6503 0.6200 0.6490 12,763 -0.00(-0.15%)
Sep 28, 2009 0.6500 0.6600 0.6300 0.6500 58,190 +0.00(+0.00%)
Sep 25, 2009 0.6400 0.6500 0.6200 0.6500 25,145 +0.04(+6.56%)
Sep 24, 2009 0.6500 0.6500 0.6100 0.6100 48,983 -0.06(-8.94%)
Sep 23, 2009 0.7000 0.7000 0.6401 0.6699 9,644 +0.04(+6.33%)
Sep 22, 2009 0.6800 0.6900 0.6300 0.6300 118,935 -0.06(-8.70%)
Sep 21, 2009 0.7000 0.7000 0.6600 0.6900 35,220 +0.04(+6.15%)
Sep 18, 2009 0.6600 0.6700 0.6500 0.6500 36,828 -0.01(-1.52%)
Sep 17, 2009 0.6900 0.6900 0.6500 0.6600 26,379 -0.01(-1.35%)
Sep 16, 2009 0.6900 0.6900 0.6500 0.6690 75,905 -0.00(-0.15%)
Sep 15, 2009 0.6800 0.6900 0.6500 0.6700 51,437 +0.00(+0.00%)
Sep 14, 2009 0.5900 0.6900 0.5900 0.6700 165,418 +0.08(+13.56%)
Sep 11, 2009 0.6150 0.6200 0.5500 0.5900 62,970 +0.01(+1.71%)
Sep 10, 2009 0.5100 0.6000 0.5100 0.5801 64,195 +0.01(+1.77%)
Sep 09, 2009 0.5000 0.5700 0.5000 0.5700 51,389 +0.07(+14.00%)
Sep 08, 2009 0.6000 0.6000 0.5000 0.5000 142,844 -0.07(-12.28%)
Sep 04, 2009 0.5990 0.5990 0.5500 0.5700 161,024 -0.02(-3.39%)
Sep 03, 2009 0.5900 0.5998 0.5801 0.5900 36,684 +0.01(+1.71%)
Sep 02, 2009 0.5800 0.6000 0.5800 0.5801 37,549 +0.01(+1.77%)
Sep 01, 2009 0.6200 0.6250 0.5700 0.5700 172,822 -0.05(-8.06%)
Aug 31, 2009 0.6598 0.6598 0.6199 0.6200 78,825 -0.04(-6.06%)
Aug 28, 2009 0.6700 0.6800 0.6400 0.6600 72,751 +0.02(+2.33%)
Aug 27, 2009 0.6200 0.6498 0.6100 0.6450 146,284 +0.06(+11.15%)
Aug 26, 2009 0.6800 0.6800 0.5622 0.5803 355,036 -0.06(-9.33%)
Aug 25, 2009 0.5048 0.6900 0.5000 0.6400 240,122 +0.10(+18.52%)
Aug 24, 2009 0.5800 0.5800 0.5200 0.5400 111,432 -0.01(-1.46%)
Aug 21, 2009 0.5300 0.5500 0.5000 0.5480 126,915 +0.02(+3.40%)
Aug 20, 2009 0.4300 0.5399 0.4300 0.5300 324,913 +0.10(+23.54%)
Aug 19, 2009 0.4100 0.4300 0.4003 0.4290 59,953 +0.03(+7.25%)
Aug 18, 2009 0.4200 0.4490 0.4000 0.4000 56,571 -0.02(-4.74%)
Aug 17, 2009 0.4010 0.4300 0.4000 0.4199 83,616 -0.03(-7.51%)
Aug 14, 2009 0.4100 0.4540 0.3950 0.4540 208,607 -0.05(-9.20%)
Aug 13, 2009 0.4900 0.5000 0.4500 0.5000 318,690 +0.01(+2.10%)
Aug 12, 2009 0.3901 0.4897 0.3901 0.4897 165,730 +0.10(+25.56%)
Aug 11, 2009 0.4099 0.4300 0.3801 0.3900 44,806 -0.02(-4.88%)
Aug 10, 2009 0.4300 0.4300 0.3846 0.4100 38,099 -0.01(-2.38%)
Aug 07, 2009 0.3700 0.4302 0.3600 0.4200 231,730 +0.03(+7.69%)
Aug 06, 2009 0.4100 0.4200 0.3699 0.3900 68,350 +0.00(+0.00%)
Aug 05, 2009 0.4100 0.4100 0.3699 0.3900 33,283 +0.00(+0.00%)
Aug 04, 2009 0.3700 0.4000 0.3700 0.3900 94,187 +0.03(+8.33%)
Aug 03, 2009 0.3597 0.3700 0.3597 0.3600 18,889 -0.01(-1.37%)
Jul 31, 2009 0.3451 0.3700 0.3451 0.3650 63,475 +0.02(+5.77%)
Jul 30, 2009 0.3401 0.3700 0.3316 0.3451 43,000 +0.01(+1.50%)
Jul 29, 2009 0.3690 0.3690 0.3220 0.3400 52,905 -0.02(-6.85%)
Jul 28, 2009 0.3598 0.3700 0.3500 0.3650 19,405 -0.01(-1.35%)
Jul 27, 2009 0.3700 0.3900 0.3312 0.3700 33,000 +0.00(+0.00%)
Jul 24, 2009 0.3700 0.4101 0.3500 0.3700 123,325 +0.00(+0.00%)
Jul 23, 2009 0.3200 0.3800 0.3200 0.3700 211,805 +0.04(+12.12%)
Jul 22, 2009 0.3299 0.3300 0.3248 0.3300 10,200 +0.00(+0.00%)
Jul 21, 2009 0.3111 0.3400 0.3030 0.3300 94,205 +0.02(+6.42%)
Jul 20, 2009 0.3400 0.3400 0.3100 0.3101 38,716 -0.04(-11.40%)
Jul 17, 2009 0.3100 0.3600 0.3010 0.3500 30,850 +0.00(+0.00%)
Jul 16, 2009 0.3600 0.3600 0.3200 0.3500 4,800 -0.01(-2.67%)
Jul 15, 2009 0.3400 0.3600 0.3339 0.3596 129,611 +0.05(+15.63%)
Jul 14, 2009 0.3200 0.3300 0.3103 0.3110 29,311 -0.03(-8.53%)
Jul 13, 2009 0.3250 0.3400 0.3250 0.3400 1,550 +0.01(+3.03%)
Jul 10, 2009 0.3200 0.3497 0.3002 0.3300 22,379 -0.03(-8.33%)
Jul 09, 2009 0.3253 0.3600 0.3100 0.3600 51,070 +0.02(+5.88%)
Jul 08, 2009 0.3205 0.3500 0.3205 0.3400 35,398 -0.01(-2.80%)
Jul 07, 2009 0.3300 0.3498 0.3112 0.3498 79,233 +0.02(+5.97%)
Jul 06, 2009 0.3500 0.3500 0.3301 0.3301 30,066 -0.02(-5.69%)
Jul 02, 2009 0.3600 0.3600 0.3400 0.3500 89,868 -0.00(-0.03%)
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.