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 (%)
Mar 30, 2007 6.960 7.040 6.750 6.960 90,625 +0.03(+0.43%)
Mar 29, 2007 7.125 7.125 6.780 6.930 48,206 -0.10(-1.42%)
Mar 28, 2007 7.110 7.120 6.860 7.030 53,569 -0.03(-0.42%)
Mar 27, 2007 7.060 7.200 7.000 7.060 53,142 -0.05(-0.70%)
Mar 26, 2007 7.390 7.600 7.110 7.110 86,637 -0.33(-4.44%)
Mar 23, 2007 7.310 7.660 7.010 7.440 57,653 +0.07(+0.95%)
Mar 22, 2007 7.910 8.070 7.000 7.370 195,644 -0.48(-6.11%)
Mar 21, 2007 7.800 7.980 7.800 7.850 54,306 +0.12(+1.55%)
Mar 20, 2007 7.670 7.860 7.670 7.730 17,955 +0.06(+0.78%)
Mar 19, 2007 7.670 7.980 7.410 7.670 19,883 +0.09(+1.19%)
Mar 16, 2007 7.410 7.630 7.260 7.580 26,662 +0.12(+1.61%)
Mar 15, 2007 7.690 7.690 7.430 7.460 37,247 +0.10(+1.36%)
Mar 14, 2007 7.480 7.560 7.140 7.360 33,308 -0.06(-0.81%)
Mar 13, 2007 8.010 8.080 7.420 7.420 45,455 -0.59(-7.37%)
Mar 12, 2007 7.290 8.140 7.190 8.010 86,330 +0.75(+10.33%)
Mar 09, 2007 7.510 7.510 7.200 7.260 18,275 -0.22(-2.94%)
Mar 08, 2007 7.500 7.690 7.400 7.480 45,318 +0.03(+0.40%)
Mar 07, 2007 7.380 7.650 7.210 7.450 109,224 +0.15(+2.05%)
Mar 06, 2007 7.050 7.420 6.950 7.300 103,644 +0.46(+6.73%)
Mar 05, 2007 7.220 7.420 6.720 6.840 313,334 -0.63(-8.43%)
Mar 02, 2007 8.430 8.440 7.470 7.470 303,741 -0.98(-11.60%)
Mar 01, 2007 8.700 8.700 8.360 8.450 71,154 -0.25(-2.87%)
Feb 28, 2007 8.160 8.790 8.090 8.700 107,220 +0.45(+5.45%)
Feb 27, 2007 8.300 8.370 8.100 8.250 102,098 -0.18(-2.14%)
Feb 26, 2007 8.030 8.640 7.960 8.430 186,719 +0.48(+6.04%)
Feb 23, 2007 7.700 7.970 7.620 7.950 50,439 +0.23(+2.98%)
Feb 22, 2007 8.260 8.260 7.710 7.720 312,510 -0.19(-2.40%)
Feb 21, 2007 7.920 8.050 7.800 7.910 142,334 -0.10(-1.25%)
Feb 20, 2007 8.160 8.320 7.930 8.010 297,971 -0.17(-2.08%)
Feb 16, 2007 8.250 8.480 8.100 8.180 69,534 +0.03(+0.37%)
Feb 15, 2007 8.350 8.460 8.080 8.150 123,748 -0.20(-2.40%)
Feb 14, 2007 8.590 8.640 8.290 8.350 95,488 -0.20(-2.34%)
Feb 13, 2007 8.700 8.750 8.500 8.550 70,013 -0.06(-0.70%)
Feb 12, 2007 8.510 8.800 8.400 8.610 90,613 +0.04(+0.47%)
Feb 09, 2007 8.960 8.990 8.360 8.570 56,439 -0.33(-3.71%)
Feb 08, 2007 9.110 9.110 8.790 8.900 126,327 -0.15(-1.66%)
Feb 07, 2007 9.110 9.210 9.030 9.050 46,093 -0.10(-1.09%)
Feb 06, 2007 9.000 9.390 9.000 9.150 189,978 +0.15(+1.67%)
Feb 05, 2007 9.250 9.330 8.920 9.000 103,317 -0.23(-2.49%)
Feb 02, 2007 9.840 9.840 9.010 9.230 225,525 -0.59(-6.01%)
Feb 01, 2007 9.540 9.974 9.540 9.820 251,714 +0.40(+4.25%)
Jan 31, 2007 9.030 9.590 8.330 9.420 166,699 +0.29(+3.18%)
Jan 30, 2007 10.15 10.15 8.870 9.130 241,979 -0.88(-8.79%)
Jan 29, 2007 9.990 10.14 9.810 10.01 42,874 +0.09(+0.91%)
Jan 26, 2007 9.990 10.24 9.640 9.920 104,078 -0.07(-0.70%)
Jan 25, 2007 10.56 10.56 9.880 9.990 73,526 -0.65(-6.11%)
Jan 24, 2007 11.19 11.19 10.55 10.64 43,870 -0.43(-3.88%)
Jan 23, 2007 10.87 11.08 10.76 11.07 25,745 +0.37(+3.46%)
Jan 22, 2007 10.79 11.15 10.38 10.70 25,477 -0.43(-3.86%)
Jan 19, 2007 10.95 11.19 10.25 11.13 152,454 +0.03(+0.27%)
Jan 18, 2007 11.86 11.86 10.92 11.10 169,016 -0.76(-6.41%)
Jan 17, 2007 12.41 12.50 11.80 11.86 368,226 -0.54(-4.35%)
Jan 16, 2007 11.48 12.64 10.85 12.40 351,438 +1.56(+14.39%)
Jan 12, 2007 10.39 10.84 10.37 10.84 70,182 +0.35(+3.34%)
Jan 11, 2007 10.10 10.49 9.850 10.49 71,207 +0.48(+4.80%)
Jan 10, 2007 10.24 10.24 9.950 10.01 56,554 -0.17(-1.67%)
Jan 09, 2007 9.660 10.19 9.520 10.18 207,875 +0.68(+7.16%)
Jan 08, 2007 9.250 9.520 9.100 9.500 29,454 +0.11(+1.17%)
Jan 05, 2007 9.330 9.420 9.320 9.390 10,833 +0.04(+0.43%)
Jan 04, 2007 9.410 9.500 9.250 9.350 297,268 -0.06(-0.64%)
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.