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, 2007 3.100 3.210 3.030 3.170 110,589 +0.06(+1.94%)
May 30, 2007 3.250 3.250 3.020 3.110 110,698 -0.07(-2.20%)
May 29, 2007 3.300 3.370 3.050 3.180 116,454 -0.21(-6.19%)
May 25, 2007 3.250 3.480 3.150 3.390 140,679 +0.14(+4.31%)
May 24, 2007 3.380 3.380 3.170 3.250 139,105 -0.10(-2.99%)
May 23, 2007 3.270 3.430 3.250 3.350 176,044 +0.08(+2.45%)
May 22, 2007 3.100 3.410 3.060 3.270 179,844 +0.21(+6.86%)
May 21, 2007 2.920 3.080 2.920 3.060 123,159 +0.14(+4.79%)
May 18, 2007 3.030 3.030 2.870 2.920 145,153 -0.06(-2.01%)
May 17, 2007 2.990 3.010 2.920 2.980 783,929 -0.01(-0.33%)
May 16, 2007 3.070 3.070 2.870 2.990 364,229 -0.03(-0.99%)
May 15, 2007 3.150 3.250 3.000 3.020 295,366 -0.10(-3.21%)
May 14, 2007 3.330 3.360 3.110 3.120 145,807 -0.18(-5.45%)
May 11, 2007 3.480 3.580 3.240 3.300 360,939 +0.09(+2.80%)
May 10, 2007 3.410 3.410 3.160 3.210 330,709 -0.19(-5.59%)
May 09, 2007 3.670 3.670 3.380 3.400 310,034 -0.29(-7.86%)
May 08, 2007 3.750 3.760 3.660 3.690 55,353 -0.06(-1.60%)
May 07, 2007 4.000 4.000 3.750 3.750 59,404 -0.04(-1.06%)
May 04, 2007 3.890 3.940 3.790 3.790 143,953 -0.10(-2.57%)
May 03, 2007 3.930 3.970 3.840 3.890 51,739 -0.01(-0.26%)
May 02, 2007 3.930 3.930 3.830 3.900 66,495 +0.00(+0.00%)
May 01, 2007 3.950 3.980 3.850 3.900 47,290 -0.05(-1.27%)
Apr 30, 2007 4.030 4.030 3.880 3.950 108,306 -0.05(-1.25%)
Apr 27, 2007 4.010 4.030 3.970 4.000 158,306 +0.00(+0.00%)
Apr 26, 2007 4.010 4.060 3.980 4.000 156,530 +0.02(+0.50%)
Apr 25, 2007 3.830 4.000 3.830 3.980 96,669 +0.17(+4.46%)
Apr 24, 2007 4.020 4.040 3.760 3.810 168,843 -0.17(-4.27%)
Apr 23, 2007 4.000 4.050 3.910 3.980 106,562 -0.02(-0.50%)
Apr 20, 2007 4.350 4.350 4.000 4.000 324,578 -0.27(-6.32%)
Apr 19, 2007 4.300 4.340 4.220 4.270 218,857 -0.07(-1.61%)
Apr 18, 2007 4.290 4.440 4.210 4.340 636,205 +0.05(+1.17%)
Apr 17, 2007 4.850 4.850 4.210 4.290 1,781,262 -1.68(-28.14%)
Apr 16, 2007 6.140 6.170 5.900 5.970 178,600 +0.08(+1.36%)
Apr 13, 2007 6.060 6.210 5.860 5.890 172,576 -0.12(-2.00%)
Apr 12, 2007 6.330 6.650 5.930 6.010 506,202 -0.30(-4.75%)
Apr 11, 2007 6.900 6.900 6.300 6.310 181,483 -0.53(-7.75%)
Apr 10, 2007 7.000 7.000 6.810 6.840 126,842 -0.12(-1.72%)
Apr 09, 2007 7.000 7.000 6.900 6.960 28,079 +0.14(+2.05%)
Apr 05, 2007 6.920 6.970 6.790 6.820 68,980 -0.05(-0.73%)
Apr 04, 2007 6.870 7.020 6.800 6.870 88,745 -0.13(-1.86%)
Apr 03, 2007 7.000 7.060 6.790 7.000 51,515 +0.06(+0.86%)
Apr 02, 2007 6.950 7.000 6.830 6.940 229,017 -0.02(-0.29%)
Mar 30, 2007 6.960 7.040 6.750 6.960 90,625 +0.03(+0.43%)
Mar 29, 2007 7.125 7.125 6.780 6.930 48,206 -0.10(-1.42%)
Mar 28, 2007 7.110 7.120 6.860 7.030 53,569 -0.03(-0.42%)
Mar 27, 2007 7.060 7.200 7.000 7.060 53,142 -0.05(-0.70%)
Mar 26, 2007 7.390 7.600 7.110 7.110 86,637 -0.33(-4.44%)
Mar 23, 2007 7.310 7.660 7.010 7.440 57,653 +0.07(+0.95%)
Mar 22, 2007 7.910 8.070 7.000 7.370 195,644 -0.48(-6.11%)
Mar 21, 2007 7.800 7.980 7.800 7.850 54,306 +0.12(+1.55%)
Mar 20, 2007 7.670 7.860 7.670 7.730 17,955 +0.06(+0.78%)
Mar 19, 2007 7.670 7.980 7.410 7.670 19,883 +0.09(+1.19%)
Mar 16, 2007 7.410 7.630 7.260 7.580 26,662 +0.12(+1.61%)
Mar 15, 2007 7.690 7.690 7.430 7.460 37,247 +0.10(+1.36%)
Mar 14, 2007 7.480 7.560 7.140 7.360 33,308 -0.06(-0.81%)
Mar 13, 2007 8.010 8.080 7.420 7.420 45,455 -0.59(-7.37%)
Mar 12, 2007 7.290 8.140 7.190 8.010 86,330 +0.75(+10.33%)
Mar 09, 2007 7.510 7.510 7.200 7.260 18,275 -0.22(-2.94%)
Mar 08, 2007 7.500 7.690 7.400 7.480 45,318 +0.03(+0.40%)
Mar 07, 2007 7.380 7.650 7.210 7.450 109,224 +0.15(+2.05%)
Mar 06, 2007 7.050 7.420 6.950 7.300 103,644 +0.46(+6.73%)
Mar 05, 2007 7.220 7.420 6.720 6.840 313,334 -0.63(-8.43%)
Mar 02, 2007 8.430 8.440 7.470 7.470 303,741 -0.98(-11.60%)
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.