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 31, 2015 0.6400 0.6405 0.5700 0.5800 359,020 -0.03(-4.92%)
Mar 30, 2015 0.7000 0.7000 0.6000 0.6100 600,567 -0.03(-4.25%)
Mar 27, 2015 0.6500 0.7100 0.6218 0.6371 1,099,409 -0.05(-7.65%)
Mar 26, 2015 0.6200 0.7300 0.5900 0.6899 3,122,676 +0.01(+1.59%)
Mar 25, 2015 1.340 1.350 0.5200 0.6791 8,066,662 -0.67(-49.70%)
Mar 24, 2015 1.290 1.390 1.290 1.350 509,500 +0.06(+4.65%)
Mar 23, 2015 1.250 1.340 1.250 1.290 304,132 +0.06(+4.88%)
Mar 20, 2015 1.280 1.330 1.230 1.230 410,176 -0.05(-3.91%)
Mar 19, 2015 1.400 1.420 1.260 1.280 479,276 -0.05(-3.76%)
Mar 18, 2015 1.210 1.350 1.200 1.330 455,996 +0.11(+9.02%)
Mar 17, 2015 1.260 1.270 1.170 1.220 299,361 +0.02(+1.67%)
Mar 16, 2015 1.260 1.260 1.180 1.200 202,452 -0.05(-4.00%)
Mar 13, 2015 1.250 1.300 1.170 1.250 1,214,345 -0.02(-1.57%)
Mar 12, 2015 1.305 1.310 1.250 1.270 173,659 -0.01(-0.78%)
Mar 11, 2015 1.280 1.340 1.270 1.280 264,870 -0.02(-1.54%)
Mar 10, 2015 1.350 1.360 1.260 1.300 338,324 -0.05(-3.70%)
Mar 09, 2015 1.420 1.420 1.350 1.350 177,229 -0.06(-4.26%)
Mar 06, 2015 1.360 1.430 1.360 1.410 292,063 +0.06(+4.44%)
Mar 05, 2015 1.350 1.450 1.345 1.350 497,867 +0.06(+4.65%)
Mar 04, 2015 1.280 1.280 1.280 1.290 161,806 +0.01(+0.78%)
Mar 03, 2015 1.330 1.350 1.220 1.280 403,634 -0.04(-3.03%)
Mar 02, 2015 1.360 1.360 1.310 1.320 292,243 -0.03(-2.22%)
Feb 27, 2015 1.380 1.419 1.350 1.350 425,641 -0.04(-2.88%)
Feb 26, 2015 1.430 1.450 1.380 1.390 239,192 -0.03(-2.11%)
Feb 25, 2015 1.370 1.450 1.350 1.420 509,814 +0.03(+2.16%)
Feb 24, 2015 1.470 1.475 1.390 1.390 356,119 -0.08(-5.44%)
Feb 23, 2015 1.380 1.490 1.380 1.470 414,736 +0.04(+2.80%)
Feb 20, 2015 1.410 1.470 1.350 1.430 653,086 +0.01(+0.70%)
Feb 19, 2015 1.400 1.450 1.340 1.420 2,360,342 -0.14(-8.97%)
Feb 18, 2015 1.650 1.699 1.510 1.560 460,469 -0.12(-7.14%)
Feb 17, 2015 1.840 1.880 1.650 1.680 592,019 -0.18(-9.68%)
Feb 13, 2015 1.860 1.860 1.860 1.860 257,000 +0.00(+0.00%)
Feb 12, 2015 1.880 1.890 1.770 1.860 490,720 +0.05(+2.76%)
Feb 11, 2015 1.940 1.940 1.760 1.810 759,143 -0.08(-4.23%)
Feb 10, 2015 2.000 2.089 1.880 1.890 1,225,462 -0.09(-4.55%)
Feb 09, 2015 1.780 1.980 1.690 1.980 878,078 +0.24(+13.79%)
Feb 06, 2015 1.650 1.770 1.610 1.740 1,462,399 +0.13(+8.07%)
Feb 05, 2015 1.400 1.620 1.400 1.610 728,776 +0.19(+13.38%)
Feb 04, 2015 1.410 1.450 1.380 1.420 306,486 +0.01(+0.71%)
Feb 03, 2015 1.350 1.650 1.350 1.410 946,106 +0.06(+4.44%)
Feb 02, 2015 1.380 1.390 1.330 1.350 158,741 +0.00(+0.00%)
Jan 30, 2015 1.430 1.450 1.300 1.350 431,670 -0.09(-6.25%)
Jan 29, 2015 1.440 1.460 1.380 1.440 233,498 -0.03(-2.04%)
Jan 28, 2015 1.560 1.560 1.430 1.470 378,007 -0.06(-3.92%)
Jan 27, 2015 1.550 1.630 1.480 1.530 601,995 -0.03(-1.92%)
Jan 26, 2015 1.600 1.600 1.510 1.560 501,409 +0.03(+1.96%)
Jan 23, 2015 1.480 1.590 1.430 1.530 838,938 +0.12(+8.51%)
Jan 22, 2015 1.360 1.520 1.340 1.410 523,399 +0.10(+7.63%)
Jan 21, 2015 1.310 1.380 1.260 1.310 507,638 +0.02(+1.55%)
Jan 20, 2015 1.390 1.410 1.260 1.290 479,621 -0.06(-4.44%)
Jan 16, 2015 1.490 1.510 1.330 1.350 556,672 -0.11(-7.53%)
Jan 15, 2015 1.530 1.540 1.410 1.460 625,737 -0.05(-3.31%)
Jan 14, 2015 1.360 1.520 1.290 1.510 2,012,408 +0.18(+13.53%)
Jan 13, 2015 1.660 1.900 1.260 1.330 9,756,845 +0.17(+14.66%)
Jan 12, 2015 1.050 1.170 0.9701 1.160 575,810 +0.13(+12.62%)
Jan 09, 2015 1.100 1.100 0.9600 1.030 170,884 -0.04(-3.74%)
Jan 08, 2015 1.100 1.100 0.9400 1.070 765,317 +0.00(+0.00%)
Jan 07, 2015 1.050 1.170 0.9900 1.070 1,274,687 +0.23(+27.00%)
Jan 06, 2015 0.8000 0.8700 0.7201 0.8425 343,748 +0.11(+15.41%)
Jan 05, 2015 0.7700 0.8000 0.7000 0.7300 120,529 -0.03(-3.93%)
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.