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, 2012 3.590 3.750 3.460 3.540 1,240,795 -0.05(-1.39%)
Mar 29, 2012 3.560 3.610 3.490 3.590 178,829 -0.01(-0.28%)
Mar 28, 2012 3.700 3.700 3.450 3.600 1,300,740 +0.08(+2.27%)
Mar 27, 2012 3.450 3.640 3.440 3.520 486,771 +0.03(+0.86%)
Mar 26, 2012 3.570 3.610 3.460 3.490 273,401 -0.08(-2.24%)
Mar 23, 2012 3.560 3.620 3.470 3.570 220,837 +0.02(+0.56%)
Mar 22, 2012 3.670 3.670 3.500 3.550 219,620 -0.12(-3.27%)
Mar 21, 2012 3.530 3.680 3.500 3.670 466,458 +0.17(+4.86%)
Mar 20, 2012 3.450 3.550 3.378 3.500 243,357 +0.06(+1.74%)
Mar 19, 2012 3.490 3.500 3.424 3.440 111,419 -0.06(-1.71%)
Mar 16, 2012 3.490 3.600 3.440 3.500 164,434 +0.00(+0.00%)
Mar 15, 2012 3.530 3.546 3.419 3.500 221,988 -0.03(-0.85%)
Mar 14, 2012 3.470 3.530 3.410 3.530 172,738 +0.06(+1.73%)
Mar 13, 2012 3.620 3.700 3.450 3.470 451,771 -0.15(-4.14%)
Mar 12, 2012 3.600 3.680 3.560 3.620 261,919 -0.01(-0.28%)
Mar 09, 2012 3.540 3.730 3.500 3.630 293,490 +0.09(+2.54%)
Mar 08, 2012 3.500 3.640 3.450 3.540 186,913 +0.06(+1.72%)
Mar 07, 2012 3.600 3.650 3.480 3.480 219,750 -0.12(-3.33%)
Mar 06, 2012 3.410 3.630 3.320 3.600 453,424 +0.18(+5.26%)
Mar 05, 2012 3.540 3.570 3.400 3.420 345,981 -0.14(-3.93%)
Mar 02, 2012 3.390 3.630 3.390 3.560 426,494 +0.17(+5.01%)
Mar 01, 2012 3.480 3.550 3.325 3.390 432,652 -0.09(-2.59%)
Feb 29, 2012 3.600 3.630 3.260 3.480 1,109,329 -0.27(-7.20%)
Feb 28, 2012 3.800 3.890 3.670 3.750 875,537 +0.16(+4.46%)
Feb 27, 2012 3.280 3.600 3.250 3.590 488,373 +0.31(+9.45%)
Feb 24, 2012 3.430 3.430 3.230 3.280 623,935 -0.15(-4.23%)
Feb 23, 2012 3.540 3.560 3.410 3.425 500,455 -0.12(-3.25%)
Feb 22, 2012 3.710 3.730 3.540 3.540 282,188 -0.12(-3.28%)
Feb 21, 2012 3.700 3.800 3.630 3.660 293,934 +0.00(+0.00%)
Feb 17, 2012 3.760 3.830 3.660 3.660 256,200 -0.08(-2.27%)
Feb 16, 2012 3.760 3.830 3.700 3.745 230,290 -0.01(-0.40%)
Feb 15, 2012 3.880 3.900 3.740 3.760 241,524 -0.07(-1.83%)
Feb 14, 2012 3.920 4.080 3.790 3.830 459,294 -0.14(-3.53%)
Feb 13, 2012 3.800 3.980 3.670 3.970 422,719 +0.23(+6.15%)
Feb 10, 2012 3.960 3.960 3.680 3.740 731,616 -0.28(-6.97%)
Feb 09, 2012 4.100 4.240 4.000 4.020 818,174 -0.11(-2.66%)
Feb 08, 2012 4.080 4.200 3.970 4.130 939,795 +0.08(+1.98%)
Feb 07, 2012 3.800 4.180 3.660 4.050 2,480,499 +0.29(+7.71%)
Feb 06, 2012 3.410 3.796 3.410 3.760 848,704 +0.33(+9.62%)
Feb 03, 2012 3.250 3.570 3.249 3.430 842,159 +0.22(+6.85%)
Feb 02, 2012 3.220 3.330 3.110 3.210 351,615 +0.02(+0.63%)
Feb 01, 2012 3.250 3.320 3.178 3.190 401,993 -0.05(-1.54%)
Jan 31, 2012 3.310 3.360 3.210 3.240 212,237 -0.06(-1.82%)
Jan 30, 2012 3.290 3.510 3.120 3.300 529,008 +0.00(+0.00%)
Jan 27, 2012 3.440 3.850 3.180 3.300 1,722,748 -0.14(-4.07%)
Jan 26, 2012 3.320 3.480 3.150 3.440 423,678 +0.09(+2.69%)
Jan 25, 2012 3.490 3.550 3.260 3.350 674,423 -0.15(-4.29%)
Jan 24, 2012 3.350 3.530 3.210 3.500 909,894 +0.21(+6.22%)
Jan 23, 2012 2.970 3.310 2.950 3.295 1,004,792 +0.31(+10.57%)
Jan 20, 2012 2.860 3.000 2.860 2.980 180,541 +0.10(+3.47%)
Jan 19, 2012 2.870 2.990 2.860 2.880 180,552 -0.02(-0.69%)
Jan 18, 2012 2.820 2.930 2.711 2.900 181,500 +0.12(+4.32%)
Jan 17, 2012 2.870 2.870 2.730 2.780 185,950 -0.05(-1.77%)
Jan 13, 2012 2.910 2.920 2.820 2.830 113,800 -0.09(-3.08%)
Jan 12, 2012 2.910 2.940 2.820 2.920 161,335 -0.01(-0.34%)
Jan 11, 2012 3.030 3.030 2.860 2.930 244,643 -0.10(-3.30%)
Jan 10, 2012 3.080 3.080 3.000 3.030 182,400 -0.06(-1.94%)
Jan 09, 2012 3.000 3.100 2.930 3.090 239,220 +0.09(+3.00%)
Jan 06, 2012 2.890 3.150 2.860 3.000 602,183 +0.10(+3.45%)
Jan 05, 2012 2.730 2.960 2.680 2.900 474,566 +0.12(+4.32%)
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.