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 (%)
Sep 26, 2018 0.5500 0.5500 0.5500 0 -0.10(-15.53%)
Sep 25, 2018 0.6210 0.7269 0.5950 0.6511 15,525,716 -0.04(-5.64%)
Sep 24, 2018 0.5900 0.8100 0.5100 0.6900 39,845,916 +0.04(+6.15%)
Sep 21, 2018 0.4400 0.6500 0.4100 0.6500 26,828,900 +0.21(+47.73%)
Sep 20, 2018 0.4200 0.4800 0.4000 0.4400 13,609,506 +0.03(+6.02%)
Sep 19, 2018 0.4016 0.4480 0.3955 0.4150 16,619,264 -0.04(-8.39%)
Sep 18, 2018 0.5000 0.5500 0.4200 0.4530 31,123,306 -0.06(-11.35%)
Sep 17, 2018 0.4120 0.5400 0.3864 0.5110 58,635,904 +0.15(+41.94%)
Sep 14, 2018 0.3700 0.3750 0.3000 0.3600 13,446,500 -0.01(-3.30%)
Sep 13, 2018 0.4000 0.4000 0.3600 0.3723 13,545,891 +0.00(+0.89%)
Sep 12, 2018 0.4150 0.4260 0.3600 0.3690 42,614,432 -0.28(-42.79%)
Sep 11, 2018 0.9620 1.100 0.4503 0.6450 128,083,848 -0.10(-14.00%)
Sep 10, 2018 0.4300 0.7600 0.3890 0.7500 98,968,456 +0.47(+167.86%)
Sep 07, 2018 0.3200 0.4000 0.2700 0.2800 54,450,200 +0.13(+86.67%)
Sep 06, 2018 0.1500 0.1700 0.1400 0.1500 10,538,328 +0.01(+5.63%)
Sep 05, 2018 0.1270 0.1420 0.1230 0.1420 5,531,905 +0.01(+11.64%)
Sep 04, 2018 0.1200 0.1275 0.1161 0.1272 963,922 +0.01(+9.00%)
Aug 31, 2018 0.1167 0.1167 0.1167 0 -0.00(-1.02%)
Aug 30, 2018 0.1201 0.1220 0.1150 0.1179 778,866 -0.00(-3.36%)
Aug 29, 2018 0.1210 0.1231 0.1200 0.1220 947,042 +0.00(+1.33%)
Aug 28, 2018 0.1190 0.1250 0.1190 0.1204 1,060,587 +0.00(+0.84%)
Aug 27, 2018 0.1190 0.1250 0.1181 0.1194 831,069 -0.00(-0.50%)
Aug 24, 2018 0.1200 0.1300 0.1100 0.1200 1,767,000 -0.00(-1.80%)
Aug 23, 2018 0.1230 0.1279 0.1220 0.1222 1,160,352 +0.00(+0.58%)
Aug 22, 2018 0.1265 0.1265 0.1200 0.1215 1,069,418 -0.00(-2.33%)
Aug 21, 2018 0.1200 0.1250 0.1165 0.1244 1,603,870 +0.00(+3.67%)
Aug 20, 2018 0.1300 0.1300 0.1100 0.1200 1,622,903 -0.00(-2.44%)
Aug 17, 2018 0.1290 0.1300 0.1150 0.1230 3,408,800 +0.00(+1.99%)
Aug 16, 2018 0.1100 0.1265 0.1050 0.1206 7,007,797 +0.01(+13.67%)
Aug 15, 2018 0.1045 0.1150 0.1030 0.1061 2,266,593 +0.00(+2.91%)
Aug 14, 2018 0.1100 0.1100 0.1010 0.1031 829,376 -0.00(-0.19%)
Aug 13, 2018 0.1100 0.1125 0.1012 0.1033 869,758 -0.01(-6.09%)
Aug 10, 2018 0.1000 0.1100 0.1000 0.1100 2,429,300 +0.01(+5.77%)
Aug 09, 2018 0.1090 0.1099 0.1000 0.1040 1,453,801 -0.01(-7.14%)
Aug 08, 2018 0.1150 0.1159 0.1090 0.1120 743,568 -0.00(-0.44%)
Aug 07, 2018 0.1195 0.1209 0.1099 0.1125 2,470,110 -0.00(-0.09%)
Aug 06, 2018 0.1228 0.1228 0.1100 0.1126 1,841,321 +0.00(+0.54%)
Aug 03, 2018 0.1250 0.1250 0.1000 0.1120 3,462,200 -0.01(-8.35%)
Aug 02, 2018 0.1300 0.1300 0.1221 0.1222 1,312,223 -0.00(-2.63%)
Aug 01, 2018 0.1300 0.1311 0.1250 0.1255 1,908,379 -0.01(-10.36%)
Jul 31, 2018 0.1400 0.1488 0.1400 0.1400 1,519,237 -0.00(-0.92%)
Jul 30, 2018 0.1450 0.1480 0.1400 0.1413 704,710 +0.00(+0.93%)
Jul 27, 2018 0.1500 0.1500 0.1400 0.1400 716,600 -0.01(-4.11%)
Jul 26, 2018 0.1530 0.1530 0.1419 0.1460 767,311 -0.01(-4.01%)
Jul 25, 2018 0.1650 0.1700 0.1419 0.1521 2,004,426 -0.01(-5.59%)
Jul 24, 2018 0.1530 0.1730 0.1500 0.1611 3,160,853 +0.01(+9.00%)
Jul 23, 2018 0.1450 0.1522 0.1420 0.1478 1,692,747 +0.01(+4.08%)
Jul 20, 2018 0.1400 0.1445 0.1371 0.1420 909,345 +0.00(+3.65%)
Jul 19, 2018 0.1375 0.1441 0.1362 0.1370 882,054 +0.00(+0.51%)
Jul 18, 2018 0.1425 0.1440 0.1325 0.1363 1,479,873 -0.00(-3.33%)
Jul 17, 2018 0.1450 0.1498 0.1400 0.1410 1,671,613 -0.01(-5.87%)
Jul 16, 2018 0.1515 0.1515 0.1450 0.1498 1,012,044 -0.00(-0.13%)
Jul 13, 2018 0.1584 0.1584 0.1500 0.1500 1,093,957 -0.00(-2.02%)
Jul 12, 2018 0.1555 0.1555 0.1525 0.1531 725,495 -0.00(-1.51%)
Jul 11, 2018 0.1550 0.1585 0.1527 0.1554 696,481 +0.00(+0.61%)
Jul 10, 2018 0.1540 0.1564 0.1500 0.1545 794,842 +0.00(+3.00%)
Jul 09, 2018 0.1592 0.1660 0.1500 0.1500 1,235,257 -0.01(-3.23%)
Jul 06, 2018 0.1598 0.1598 0.1450 0.1550 1,402,369 -0.00(-2.52%)
Jul 05, 2018 0.1600 0.1654 0.1550 0.1590 1,696,607 -0.01(-3.81%)
Jul 03, 2018 0.1653 0.1653 0.1653 0 -0.00(-2.71%)
Jul 02, 2018 0.1825 0.1825 0.1657 0.1699 1,589,342 -0.01(-3.68%)
Jun 29, 2018 0.1750 0.1988 0.1650 0.1764 5,609,654 +0.01(+5.00%)
Jun 28, 2018 0.1700 0.1723 0.1600 0.1680 960,982 +0.00(+1.08%)
Jun 27, 2018 0.1670 0.1800 0.1650 0.1662 1,739,060 -0.00(-0.48%)
Jun 26, 2018 0.1650 0.1700 0.1645 0.1670 1,115,928 -0.01(-2.93%)
Jun 25, 2018 0.1800 0.1850 0.1700 0.1720 899,697 -0.01(-3.35%)
Jun 22, 2018 0.1815 0.1848 0.1751 0.1780 963,885 -0.00(-1.66%)
Jun 21, 2018 0.1925 0.1927 0.1800 0.1810 1,320,299 -0.01(-5.48%)
Jun 20, 2018 0.1870 0.2022 0.1850 0.1915 1,857,527 +0.01(+3.51%)
Jun 19, 2018 0.1991 0.1850 0.1850 1,716,247 -0.01(-5.13%)
Jun 18, 2018 0.2030 0.2140 0.1910 0.1950 1,560,792 -0.00(-2.35%)
Jun 15, 2018 0.2067 0.1961 0.1997 1,563,716 -0.00(-2.11%)
Jun 14, 2018 0.2150 0.2180 0.2033 0.2040 1,387,981 -0.01(-2.95%)
Jun 13, 2018 0.2250 0.2279 0.2102 0.2102 990,502 -0.01(-5.95%)
Jun 12, 2018 0.2100 0.2340 0.2030 0.2235 4,765,947 +0.01(+6.13%)
Jun 11, 2018 0.2150 0.2170 0.2050 0.2106 664,246 -0.00(-0.14%)
Jun 08, 2018 0.2000 0.2160 0.2000 0.2109 1,369,963 +0.00(+1.35%)
Jun 07, 2018 0.2053 0.2190 0.1999 0.2081 1,884,589 -0.02(-7.51%)
Jun 06, 2018 0.2350 0.2440 0.2212 0.2250 3,213,311 +0.00(+2.18%)
Jun 05, 2018 0.2010 0.2280 0.2000 0.2202 2,658,508 +0.02(+8.66%)
Jun 04, 2018 0.2500 0.2500 0.2020 0.2026 5,796,797 -0.03(-12.27%)
Jun 01, 2018 0.1900 0.2997 0.1875 0.2310 26,604,012 +0.06(+31.92%)
May 31, 2018 0.1610 0.1900 0.1523 0.1751 9,146,510 +0.03(+16.73%)
May 30, 2018 0.1475 0.1534 0.1475 0.1500 798,560 +0.00(+1.69%)
May 29, 2018 0.1534 0.1534 0.1470 0.1475 366,979 -0.01(-3.91%)
May 25, 2018 0.1535 0.1535 0.1535 0 +0.00(+2.20%)
May 24, 2018 0.1550 0.1550 0.1460 0.1502 591,907 -0.00(-0.53%)
May 23, 2018 0.1598 0.1598 0.1460 0.1510 495,222 -0.00(-2.08%)
May 22, 2018 0.1550 0.1575 0.1500 0.1542 672,729 +0.00(+1.31%)
May 21, 2018 0.1510 0.1598 0.1411 0.1522 1,752,451 +0.00(+2.01%)
May 18, 2018 0.1540 0.1540 0.1421 0.1492 1,516,781 -0.00(-0.53%)
May 17, 2018 0.1512 0.1600 0.1480 0.1500 1,622,618 -0.01(-5.36%)
May 16, 2018 0.1425 0.1640 0.1425 0.1585 1,847,658 -0.03(-14.80%)
May 15, 2018 0.1795 0.1874 0.1720 0.1860 2,588,266 +0.02(+9.49%)
May 14, 2018 0.1661 0.1750 0.1577 0.1699 1,201,029 +0.01(+6.39%)
May 11, 2018 0.1600 0.1600 0.1550 0.1597 464,168 +0.00(+1.46%)
May 10, 2018 0.1587 0.1590 0.1537 0.1574 355,321 -0.00(-0.82%)
May 09, 2018 0.1529 0.1600 0.1500 0.1587 526,020 +0.01(+3.65%)
May 08, 2018 0.1500 0.1600 0.1500 0.1531 312,473 +0.00(+0.14%)
May 07, 2018 0.1599 0.1599 0.1450 0.1529 401,387 -0.00(-0.07%)
May 04, 2018 0.1600 0.1600 0.1500 0.1530 835,258 -0.01(-3.29%)
May 03, 2018 0.1690 0.1690 0.1575 0.1582 687,638 -0.00(-1.98%)
May 02, 2018 0.1600 0.1650 0.1582 0.1614 683,260 +0.00(+1.77%)
May 01, 2018 0.1555 0.1599 0.1550 0.1586 523,168 +0.00(+1.73%)
Apr 30, 2018 0.1598 0.1650 0.1500 0.1559 1,321,428 +0.00(+0.45%)
Apr 27, 2018 0.1732 0.1800 0.1500 0.1552 2,469,765 -0.01(-8.11%)
Apr 26, 2018 0.1495 0.1900 0.1450 0.1689 5,881,645 +0.02(+15.61%)
Apr 25, 2018 0.1497 0.1510 0.1415 0.1461 1,142,263 -0.00(-0.27%)
Apr 24, 2018 0.1496 0.1500 0.1410 0.1465 1,878,641 +0.00(+0.55%)
Apr 23, 2018 0.1680 0.1687 0.1400 0.1457 2,578,691 -0.01(-8.94%)
Apr 20, 2018 0.1650 0.1725 0.1600 0.1600 2,662,882 -0.01(-3.44%)
Apr 19, 2018 0.1755 0.1758 0.1650 0.1657 1,529,153 -0.01(-5.31%)
Apr 18, 2018 0.1900 0.1910 0.1713 0.1750 1,942,496 -0.01(-2.78%)
Apr 17, 2018 0.1900 0.1910 0.1750 0.1800 4,264,613 -0.07(-27.77%)
Apr 16, 2018 0.2447 0.2545 0.2401 0.2492 1,069,544 -0.00(-1.35%)
Apr 13, 2018 0.2600 0.2600 0.2351 0.2526 311,346 +0.01(+2.39%)
Apr 12, 2018 0.2300 0.2570 0.2253 0.2467 1,193,876 +0.02(+7.73%)
Apr 11, 2018 0.2296 0.2300 0.2250 0.2290 241,703 +0.00(+0.09%)
Apr 10, 2018 0.2300 0.2347 0.2200 0.2288 639,551 +0.00(+1.46%)
Apr 09, 2018 0.2300 0.2380 0.2250 0.2255 349,847 -0.01(-2.80%)
Apr 06, 2018 0.2301 0.2380 0.2251 0.2320 216,399 +0.00(+0.78%)
Apr 05, 2018 0.2155 0.2398 0.2155 0.2302 472,872 -0.00(-0.48%)
Apr 04, 2018 0.2170 0.2378 0.2109 0.2313 639,496 +0.01(+5.14%)
Apr 03, 2018 0.2400 0.2400 0.2200 0.2200 697,495 -0.01(-3.17%)
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.