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 (%)
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%)
Jul 01, 2009 0.3800 0.4100 0.3501 0.3501 203,408 -0.03(-7.87%)
Jun 30, 2009 0.4190 0.4399 0.3800 0.3800 24,615 -0.02(-5.00%)
Jun 29, 2009 0.4200 0.4300 0.3800 0.4000 104,502 -0.02(-4.76%)
Jun 26, 2009 0.3800 0.4300 0.3800 0.4200 56,816 +0.01(+2.44%)
Jun 25, 2009 0.4020 0.4100 0.3900 0.4100 43,000 +0.02(+5.13%)
Jun 24, 2009 0.4200 0.4300 0.3900 0.3900 51,081 -0.02(-4.65%)
Jun 23, 2009 0.4600 0.4672 0.3800 0.4090 220,359 -0.06(-12.98%)
Jun 22, 2009 0.4400 0.5290 0.4400 0.4700 1,277,290 +0.05(+11.90%)
Jun 19, 2009 0.4100 0.4390 0.3800 0.4200 202,941 +0.05(+13.51%)
Jun 18, 2009 0.4000 0.4500 0.3618 0.3700 356,529 -0.02(-5.13%)
Jun 17, 2009 0.3450 0.3900 0.3200 0.3900 280,118 +0.05(+14.74%)
Jun 16, 2009 0.3200 0.3500 0.3200 0.3399 66,609 +0.01(+2.94%)
Jun 15, 2009 0.3497 0.3498 0.3251 0.3302 48,342 -0.02(-5.39%)
Jun 12, 2009 0.3497 0.3524 0.3302 0.3490 55,300 +0.01(+2.65%)
Jun 11, 2009 0.3300 0.3500 0.3211 0.3400 84,772 +0.01(+3.03%)
Jun 10, 2009 0.3500 0.3500 0.3212 0.3300 46,804 -0.01(-2.94%)
Jun 09, 2009 0.3500 0.3699 0.3400 0.3400 31,450 -0.04(-10.29%)
Jun 08, 2009 0.3500 0.3790 0.3402 0.3790 109,820 +0.03(+8.29%)
Jun 05, 2009 0.3700 0.3700 0.3400 0.3500 224,773 -0.01(-2.78%)
Jun 04, 2009 0.3011 0.3700 0.3000 0.3600 497,255 +0.05(+16.13%)
Jun 03, 2009 0.3700 0.3750 0.3000 0.3100 504,174 -0.08(-20.51%)
Jun 02, 2009 0.3000 0.4000 0.2911 0.3900 532,923 +0.09(+30.00%)
Jun 01, 2009 0.3000 0.3100 0.2900 0.3000 72,820 +0.00(+0.00%)
May 29, 2009 0.2900 0.3000 0.2900 0.3000 44,830 +0.01(+3.45%)
May 28, 2009 0.3100 0.3100 0.2900 0.2900 15,500 -0.01(-3.33%)
May 27, 2009 0.3000 0.3000 0.2900 0.3000 17,200 +0.01(+3.09%)
May 26, 2009 0.3090 0.3100 0.2900 0.2910 61,000 -0.01(-3.00%)
May 22, 2009 0.3144 0.3300 0.2950 0.3000 66,645 +0.00(+0.00%)
May 21, 2009 0.3000 0.3000 0.2900 0.3000 29,674 +0.00(+0.00%)
May 20, 2009 0.3400 0.3400 0.2900 0.3000 71,074 +0.00(+0.00%)
May 19, 2009 0.2900 0.3100 0.2900 0.3000 59,917 +0.01(+2.99%)
May 18, 2009 0.3000 0.3100 0.2907 0.2913 156,650 -0.01(-2.90%)
May 15, 2009 0.3000 0.3400 0.2900 0.3000 61,174 +0.00(+0.00%)
May 14, 2009 0.3000 0.3500 0.2900 0.3000 173,714 -0.05(-14.29%)
May 13, 2009 0.4000 0.4000 0.3300 0.3500 86,365 -0.03(-7.89%)
May 12, 2009 0.4400 0.4400 0.3700 0.3800 34,456 +0.01(+2.70%)
May 11, 2009 0.4500 0.4500 0.3600 0.3700 131,170 +0.01(+2.78%)
May 08, 2009 0.4100 0.4100 0.3201 0.3600 62,495 +0.00(+0.00%)
May 07, 2009 0.3300 0.3600 0.3300 0.3600 71,716 +0.02(+5.91%)
May 06, 2009 0.3300 0.3400 0.2900 0.3399 203,184 +0.00(+0.00%)
May 05, 2009 0.3501 0.3601 0.3300 0.3399 66,194 -0.04(-10.55%)
May 04, 2009 0.3797 0.4200 0.3500 0.3800 72,120 -0.01(-2.56%)
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.