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 (%)
Jun 30, 2017 1.030 1.040 1.010 1.020 39,573 +0.00(+0.00%)
Jun 29, 2017 1.040 1.070 1.020 1.020 36,182 -0.02(-1.92%)
Jun 28, 2017 1.040 1.050 1.020 1.040 41,462 +0.02(+1.96%)
Jun 27, 2017 1.040 1.067 1.010 1.020 209,967 -0.02(-1.92%)
Jun 26, 2017 1.090 1.090 1.030 1.040 83,505 -0.05(-4.59%)
Jun 23, 2017 1.020 1.090 1.020 1.090 88,832 +0.04(+3.81%)
Jun 22, 2017 1.030 1.070 1.020 1.050 76,803 +0.02(+1.94%)
Jun 21, 2017 1.060 1.070 1.001 1.030 79,649 -0.04(-3.74%)
Jun 20, 2017 1.050 1.080 1.040 1.070 27,325 +0.01(+0.94%)
Jun 19, 2017 1.050 1.070 1.040 1.060 62,598 +0.02(+1.92%)
Jun 16, 2017 1.110 1.112 1.040 1.040 93,911 -0.07(-6.31%)
Jun 15, 2017 1.090 1.119 1.080 1.110 79,715 +0.02(+1.83%)
Jun 14, 2017 1.090 1.110 1.080 1.090 118,876 -0.02(-1.81%)
Jun 13, 2017 1.130 1.140 1.090 1.110 112,741 +0.00(+0.01%)
Jun 12, 2017 1.150 1.150 1.085 1.110 204,828 -0.05(-4.31%)
Jun 09, 2017 1.150 1.180 1.140 1.160 65,872 +0.00(+0.00%)
Jun 08, 2017 1.150 1.200 1.100 1.160 166,145 +0.02(+1.75%)
Jun 07, 2017 1.200 1.220 1.140 1.140 258,284 -0.05(-4.20%)
Jun 06, 2017 1.260 1.260 1.190 1.190 241,760 -0.08(-6.30%)
Jun 05, 2017 1.250 1.270 1.230 1.270 77,260 +0.00(+0.00%)
Jun 02, 2017 1.280 1.294 1.220 1.270 158,143 +0.00(+0.00%)
Jun 01, 2017 1.300 1.300 1.260 1.270 134,420 -0.02(-1.55%)
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%)
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.