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 (%)
May 31, 2017 1.280 1.300 1.260 1.290 459,766 +0.03(+2.38%)
May 30, 2017 1.250 1.290 1.240 1.260 325,236 +0.02(+1.61%)
May 26, 2017 1.210 1.240 1.200 1.240 70,059 +0.02(+1.64%)
May 25, 2017 1.160 1.220 1.150 1.220 210,178 +0.06(+5.17%)
May 24, 2017 1.140 1.188 1.130 1.160 478,398 -0.01(-0.43%)
May 23, 2017 1.200 1.210 1.100 1.165 138,340 -0.04(-3.72%)
May 22, 2017 1.190 1.230 1.180 1.210 63,739 +0.01(+0.83%)
May 19, 2017 1.190 1.200 1.180 1.200 40,067 +0.00(+0.00%)
May 18, 2017 1.210 1.215 1.190 1.200 73,437 -0.01(-0.83%)
May 17, 2017 1.260 1.320 1.180 1.210 270,568 -0.04(-3.20%)
May 16, 2017 1.230 1.270 1.170 1.250 192,046 +0.04(+3.31%)
May 15, 2017 1.260 1.270 1.170 1.210 226,566 -0.04(-3.20%)
May 12, 2017 1.260 1.260 1.200 1.250 102,932 -0.01(-1.19%)
May 11, 2017 1.320 1.327 1.265 1.265 76,655 -0.04(-2.69%)
May 10, 2017 1.260 1.320 1.240 1.300 108,447 +0.03(+2.36%)
May 09, 2017 1.310 1.320 1.260 1.270 148,964 -0.01(-0.78%)
May 08, 2017 1.230 1.330 1.230 1.280 322,193 +0.05(+4.07%)
May 05, 2017 1.210 1.230 1.200 1.230 34,460 +0.01(+0.82%)
May 04, 2017 1.200 1.220 1.080 1.220 112,938 +0.00(+0.00%)
May 03, 2017 1.220 1.225 1.210 1.220 39,840 -0.01(-0.81%)
May 02, 2017 1.230 1.230 1.200 1.230 83,940 -0.01(-0.81%)
May 01, 2017 1.280 1.280 1.220 1.240 94,558 -0.04(-3.13%)
Apr 28, 2017 1.250 1.290 1.230 1.280 91,474 +0.05(+4.07%)
Apr 27, 2017 1.230 1.299 1.230 1.230 144,204 +0.01(+0.82%)
Apr 26, 2017 1.280 1.295 1.210 1.220 226,084 -0.08(-6.15%)
Apr 25, 2017 1.300 1.330 1.270 1.300 193,207 +0.00(+0.00%)
Apr 24, 2017 1.310 1.370 1.300 1.300 234,852 -0.02(-1.52%)
Apr 21, 2017 1.360 1.373 1.300 1.320 244,628 -0.01(-0.75%)
Apr 20, 2017 1.280 1.400 1.260 1.330 863,887 +0.01(+0.76%)
Apr 19, 2017 1.130 1.370 1.130 1.320 1,622,884 +0.15(+12.82%)
Apr 18, 2017 1.060 1.200 1.060 1.170 1,099,171 +0.13(+12.50%)
Apr 17, 2017 1.000 1.050 1.000 1.040 101,298 +0.05(+5.07%)
Apr 13, 2017 0.9900 0.9900 0.9604 0.9898 89,411 -0.00(-0.02%)
Apr 12, 2017 1.010 1.010 0.9700 0.9900 170,254 +0.00(+0.00%)
Apr 11, 2017 0.9980 1.060 0.9601 0.9900 520,063 +0.03(+3.13%)
Apr 10, 2017 0.9500 1.000 0.9400 0.9600 204,943 +0.01(+1.06%)
Apr 07, 2017 0.9500 1.000 0.9499 0.9499 54,577 -0.01(-0.52%)
Apr 06, 2017 0.9900 1.000 0.9218 0.9549 69,869 +0.01(+1.59%)
Apr 05, 2017 0.9660 0.9898 0.9400 0.9400 101,636 -0.03(-2.59%)
Apr 04, 2017 0.9650 0.9900 0.9650 0.9650 97,305 -0.03(-2.53%)
Apr 03, 2017 0.9996 1.000 0.9700 0.9900 223,200 +0.00(+0.00%)
Mar 31, 2017 1.000 1.010 0.9420 0.9900 339,368 -0.01(-1.00%)
Mar 30, 2017 0.9400 1.030 0.9301 1.000 1,273,769 +0.07(+7.53%)
Mar 29, 2017 0.9400 0.9400 0.8900 0.9300 167,766 +0.01(+1.09%)
Mar 28, 2017 0.9200 0.9498 0.9200 0.9200 28,376 -0.02(-2.13%)
Mar 27, 2017 0.9000 0.9400 0.8700 0.9400 108,179 +0.04(+4.44%)
Mar 24, 2017 0.9100 0.9200 0.8957 0.9000 55,047 -0.00(-0.28%)
Mar 23, 2017 0.8900 0.9099 0.8900 0.9025 101,766 +0.02(+2.56%)
Mar 22, 2017 0.9000 0.9200 0.8300 0.8800 124,109 -0.04(-4.34%)
Mar 21, 2017 0.9700 0.9700 0.8900 0.9199 122,791 -0.05(-4.68%)
Mar 20, 2017 0.9800 0.9800 0.9400 0.9651 33,292 -0.02(-2.52%)
Mar 17, 2017 0.9205 0.9900 0.9020 0.9900 114,740 +0.07(+7.61%)
Mar 16, 2017 0.9549 0.9549 0.9100 0.9200 52,671 -0.03(-2.71%)
Mar 15, 2017 0.9117 0.9899 0.9051 0.9456 97,696 +0.03(+2.79%)
Mar 14, 2017 0.9200 0.9200 0.9000 0.9199 51,235 -0.00(-0.01%)
Mar 13, 2017 0.9200 0.9200 0.9000 0.9200 73,372 +0.00(+0.00%)
Mar 10, 2017 0.9200 0.9349 0.9100 0.9200 87,200 -0.02(-1.60%)
Mar 09, 2017 0.9400 0.9439 0.9300 0.9350 66,838 -0.00(-0.53%)
Mar 08, 2017 0.9500 0.9500 0.9250 0.9400 228,637 -0.02(-2.02%)
Mar 07, 2017 0.9600 0.9700 0.9205 0.9594 275,559 -0.00(-0.06%)
Mar 06, 2017 0.9710 0.9800 0.9500 0.9600 64,648 -0.02(-2.04%)
Mar 03, 2017 0.9700 0.9800 0.9700 0.9800 60,246 -0.01(-0.51%)
Mar 02, 2017 0.9720 0.9925 0.9700 0.9850 33,229 +0.01(+0.51%)
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.