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 (%)
Oct 31, 2014 0.9297 0.9300 0.8983 0.9126 90,245 +0.02(+1.89%)
Oct 30, 2014 0.8900 0.9300 0.8500 0.8957 143,890 +0.00(+0.41%)
Oct 29, 2014 0.8806 0.8806 0.8800 0.8920 49,200 -0.01(-0.71%)
Oct 28, 2014 0.9000 0.9300 0.8900 0.8984 60,982 -0.00(-0.18%)
Oct 27, 2014 0.9000 0.9400 0.9000 0.9000 88,576 +0.00(+0.00%)
Oct 24, 2014 0.9200 0.9200 0.8700 0.9000 27,059 -0.02(-2.17%)
Oct 23, 2014 0.9200 0.9200 0.9000 0.9200 33,389 +0.03(+3.37%)
Oct 22, 2014 0.9400 0.9400 0.8900 0.8900 107,511 -0.04(-4.30%)
Oct 21, 2014 0.9300 0.9498 0.9002 0.9300 111,588 +0.04(+4.49%)
Oct 20, 2014 0.8700 0.9201 0.8700 0.8900 67,092 +0.04(+4.33%)
Oct 17, 2014 0.8900 0.9200 0.8531 0.8531 89,371 -0.02(-1.94%)
Oct 16, 2014 0.8000 0.8900 0.8000 0.8700 73,357 +0.02(+2.35%)
Oct 15, 2014 0.8600 0.9100 0.8008 0.8500 151,566 -0.09(-9.57%)
Oct 14, 2014 0.7300 0.9499 0.7100 0.9400 755,555 +0.24(+34.29%)
Oct 13, 2014 1.000 1.010 0.7000 0.7000 1,069,793 -0.31(-30.69%)
Oct 10, 2014 1.100 1.100 1.000 1.010 174,700 -0.05(-4.72%)
Oct 09, 2014 1.150 1.170 1.050 1.060 282,987 -0.06(-5.02%)
Oct 08, 2014 1.080 1.159 1.080 1.116 100,613 +0.02(+1.45%)
Oct 07, 2014 1.150 1.206 1.080 1.100 206,772 -0.05(-4.35%)
Oct 06, 2014 1.170 1.170 1.130 1.150 75,950 +0.00(+0.00%)
Oct 03, 2014 1.150 1.180 1.110 1.150 201,566 -0.01(-0.86%)
Oct 02, 2014 1.220 1.230 1.147 1.160 78,765 -0.02(-1.69%)
Oct 01, 2014 1.180 1.190 1.120 1.180 162,076 -0.01(-0.85%)
Sep 30, 2014 1.110 1.210 1.110 1.190 276,321 +0.06(+5.31%)
Sep 29, 2014 1.070 1.130 1.060 1.130 113,055 +0.05(+4.63%)
Sep 26, 2014 1.050 1.120 1.050 1.080 164,539 +0.00(+0.00%)
Sep 25, 2014 1.110 1.110 1.050 1.080 307,362 -0.05(-4.42%)
Sep 24, 2014 1.140 1.140 1.120 1.130 85,131 -0.01(-0.88%)
Sep 23, 2014 1.133 1.200 1.120 1.140 181,653 +0.01(+0.88%)
Sep 22, 2014 1.200 1.230 1.100 1.130 364,286 -0.07(-5.83%)
Sep 19, 2014 1.130 1.310 1.100 1.200 1,504,037 +0.07(+6.19%)
Sep 18, 2014 1.140 1.200 1.080 1.130 493,018 -0.01(-0.88%)
Sep 17, 2014 1.050 1.150 1.050 1.140 406,124 +0.09(+8.57%)
Sep 16, 2014 1.066 1.066 1.050 1.050 36,103 +0.00(+0.00%)
Sep 15, 2014 1.120 1.120 1.050 1.050 151,389 -0.06(-5.41%)
Sep 12, 2014 1.050 1.110 1.050 1.110 120,401 +0.05(+4.72%)
Sep 11, 2014 1.060 1.080 1.040 1.060 108,048 -0.02(-1.85%)
Sep 10, 2014 1.100 1.100 1.050 1.080 376,020 -0.02(-1.82%)
Sep 09, 2014 1.090 1.100 1.074 1.100 147,969 +0.01(+0.92%)
Sep 08, 2014 1.110 1.130 1.080 1.090 186,126 -0.03(-2.68%)
Sep 05, 2014 1.140 1.140 1.110 1.120 96,804 -0.02(-1.75%)
Sep 04, 2014 1.120 1.160 1.120 1.140 317,667 +0.02(+1.78%)
Sep 03, 2014 1.110 1.140 1.110 1.120 118,237 -0.01(-0.88%)
Sep 02, 2014 1.180 1.180 1.150 1.130 154,324 -0.02(-1.74%)
Aug 29, 2014 1.120 1.150 1.150 1.150 407,900 +0.04(+3.60%)
Aug 28, 2014 1.100 1.160 1.100 1.110 203,086 -0.03(-2.48%)
Aug 27, 2014 1.110 1.190 1.110 1.138 189,291 +0.03(+2.54%)
Aug 26, 2014 1.210 1.210 1.110 1.110 695,669 -0.08(-6.72%)
Aug 25, 2014 1.160 1.390 1.140 1.190 3,125,736 +0.16(+15.53%)
Aug 22, 2014 1.030 1.050 1.010 1.030 42,307 -0.01(-0.96%)
Aug 21, 2014 1.070 1.070 1.020 1.040 111,472 -0.02(-1.89%)
Aug 20, 2014 1.100 1.100 1.050 1.060 43,509 +0.00(+0.00%)
Aug 19, 2014 1.030 1.082 1.030 1.060 109,685 +0.02(+1.92%)
Aug 18, 2014 1.020 1.070 1.020 1.040 168,865 +0.02(+1.96%)
Aug 15, 2014 1.060 1.060 0.9700 1.020 292,137 -0.04(-3.77%)
Aug 14, 2014 1.080 1.140 1.041 1.060 397,077 +0.00(+0.00%)
Aug 13, 2014 1.000 1.100 0.9500 1.060 1,339,125 -0.21(-16.54%)
Aug 12, 2014 1.310 1.310 1.231 1.270 266,988 -0.07(-5.22%)
Aug 11, 2014 1.240 1.400 1.240 1.340 631,611 +0.11(+8.94%)
Aug 08, 2014 1.220 1.250 1.210 1.230 59,624 +0.00(+0.00%)
Aug 07, 2014 1.240 1.260 1.200 1.230 124,726 +0.01(+0.82%)
Aug 06, 2014 1.220 1.240 1.180 1.220 172,036 -0.02(-1.61%)
Aug 05, 2014 1.210 1.250 1.200 1.240 125,963 +0.02(+1.64%)
Aug 04, 2014 1.200 1.250 1.180 1.220 114,423 +0.01(+0.83%)
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.