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 (%)
Nov 30, 2010 2.460 2.460 2.280 2.310 426,728 -0.16(-6.48%)
Nov 29, 2010 2.500 2.660 2.430 2.470 919,211 +0.09(+3.78%)
Nov 26, 2010 2.280 2.380 2.250 2.380 92,535 +0.08(+3.48%)
Nov 24, 2010 2.450 2.300 2.300 2.300 216,591 -0.10(-4.17%)
Nov 23, 2010 2.240 2.460 2.160 2.400 875,393 +0.16(+7.14%)
Nov 22, 2010 2.210 2.240 2.130 2.240 358,631 +0.06(+2.75%)
Nov 19, 2010 2.180 2.210 2.120 2.180 301,323 -0.02(-0.91%)
Nov 18, 2010 2.170 2.300 2.150 2.200 614,159 +0.06(+2.80%)
Nov 17, 2010 2.380 2.380 2.140 2.140 966,744 -0.23(-9.70%)
Nov 16, 2010 2.600 2.650 2.240 2.370 2,441,552 -0.50(-17.42%)
Nov 15, 2010 2.950 2.970 2.860 2.870 338,213 +0.01(+0.35%)
Nov 12, 2010 3.000 3.050 2.860 2.860 359,570 -0.16(-5.30%)
Nov 11, 2010 3.040 3.100 2.950 3.020 157,349 -0.04(-1.31%)
Nov 10, 2010 3.100 3.100 3.010 3.060 183,566 -0.04(-1.29%)
Nov 09, 2010 3.200 3.215 3.040 3.100 314,281 -0.08(-2.52%)
Nov 08, 2010 3.190 3.240 3.170 3.180 211,234 -0.02(-0.63%)
Nov 05, 2010 3.100 3.240 3.100 3.200 334,197 +0.09(+2.89%)
Nov 04, 2010 3.120 3.190 3.060 3.110 244,787 +0.05(+1.63%)
Nov 03, 2010 3.100 3.100 2.990 3.060 130,094 +0.00(+0.00%)
Nov 02, 2010 3.100 3.100 2.990 3.060 164,591 +0.02(+0.66%)
Nov 01, 2010 3.090 3.150 2.950 3.040 510,782 -0.07(-2.25%)
Oct 29, 2010 3.150 3.150 3.050 3.110 357,627 -0.07(-2.20%)
Oct 28, 2010 3.270 3.270 3.160 3.180 191,872 -0.07(-2.15%)
Oct 27, 2010 3.260 3.300 3.230 3.250 256,478 +0.06(+1.88%)
Oct 25, 2010 3.170 3.320 3.100 3.190 478,239 +0.04(+1.27%)
Oct 22, 2010 3.370 3.370 3.130 3.150 822,275 -0.22(-6.53%)
Oct 21, 2010 3.740 3.740 3.330 3.370 1,065,811 -0.04(-1.17%)
Oct 20, 2010 3.390 3.490 3.320 3.410 460,422 +0.02(+0.59%)
Oct 19, 2010 3.530 3.550 3.330 3.390 807,904 -0.24(-6.61%)
Oct 18, 2010 3.740 3.900 3.620 3.630 780,488 -0.13(-3.46%)
Oct 15, 2010 3.700 3.790 3.510 3.760 1,019,889 +0.10(+2.73%)
Oct 14, 2010 3.440 3.710 3.330 3.660 1,612,086 +0.25(+7.33%)
Oct 13, 2010 3.500 3.640 3.280 3.410 1,441,868 +0.01(+0.29%)
Oct 12, 2010 2.980 3.610 2.890 3.400 4,015,598 +0.42(+14.09%)
Oct 11, 2010 3.000 3.080 2.980 2.980 194,880 -0.02(-0.67%)
Oct 08, 2010 3.000 3.080 2.970 3.000 313,987 +0.03(+1.01%)
Oct 07, 2010 2.910 2.970 2.860 2.970 230,983 +0.07(+2.41%)
Oct 06, 2010 2.910 3.000 2.890 2.900 135,194 -0.05(-1.69%)
Oct 05, 2010 2.940 3.050 2.930 2.950 308,165 +0.04(+1.37%)
Oct 04, 2010 2.890 2.980 2.830 2.910 221,185 +0.03(+1.04%)
Oct 01, 2010 3.000 3.000 2.878 2.880 248,545 -0.10(-3.36%)
Sep 30, 2010 3.010 3.040 2.950 2.980 191,607 -0.03(-1.00%)
Sep 29, 2010 2.950 3.090 2.900 3.010 258,812 +0.09(+3.08%)
Sep 28, 2010 3.000 3.000 2.870 2.920 295,882 -0.07(-2.34%)
Sep 27, 2010 3.140 3.160 2.910 2.990 530,076 -0.11(-3.55%)
Sep 24, 2010 3.090 3.270 3.049 3.100 777,100 +0.08(+2.62%)
Sep 23, 2010 2.920 3.190 2.900 3.021 1,362,943 +0.11(+3.81%)
Sep 22, 2010 2.870 2.920 2.850 2.910 133,584 +0.04(+1.39%)
Sep 21, 2010 2.800 2.970 2.800 2.870 447,805 +0.07(+2.50%)
Sep 20, 2010 2.770 2.840 2.750 2.800 182,504 -0.01(-0.36%)
Sep 17, 2010 2.710 2.810 2.689 2.810 259,820 +0.05(+1.81%)
Sep 15, 2010 2.770 2.810 2.670 2.760 250,355 -0.02(-0.72%)
Sep 14, 2010 2.800 2.960 2.740 2.780 348,662 -0.03(-1.07%)
Sep 13, 2010 2.850 2.890 2.750 2.810 258,569 +0.01(+0.36%)
Sep 10, 2010 2.820 2.909 2.750 2.800 279,799 -0.02(-0.71%)
Sep 09, 2010 3.050 3.090 2.780 2.820 478,721 -0.16(-5.37%)
Sep 08, 2010 3.120 3.170 2.980 2.980 846,284 -0.17(-5.40%)
Sep 07, 2010 2.730 3.190 2.700 3.150 1,220,402 +0.39(+14.13%)
Sep 03, 2010 2.670 2.779 2.660 2.760 271,634 +0.13(+4.94%)
Sep 02, 2010 2.700 2.700 2.560 2.630 182,854 -0.06(-2.23%)
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.