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 (%)
Feb 29, 2016 1.260 1.300 1.240 1.290 267,226 +0.02(+1.57%)
Feb 26, 2016 1.300 1.320 1.250 1.270 240,936 -0.05(-3.79%)
Feb 25, 2016 1.200 1.330 1.184 1.320 609,344 +0.11(+9.09%)
Feb 24, 2016 1.224 1.250 1.160 1.210 134,171 -0.01(-0.82%)
Feb 23, 2016 1.250 1.320 1.210 1.220 404,814 -0.02(-1.61%)
Feb 22, 2016 1.260 1.260 1.250 1.240 100,281 +0.02(+1.64%)
Feb 19, 2016 1.180 1.250 1.175 1.220 210,214 +0.04(+3.39%)
Feb 18, 2016 1.200 1.200 1.160 1.180 88,851 -0.02(-1.67%)
Feb 17, 2016 1.170 1.200 1.140 1.200 310,894 +0.06(+5.27%)
Feb 16, 2016 1.110 1.147 1.100 1.140 129,868 +0.05(+4.58%)
Feb 12, 2016 1.070 1.090 1.090 1.090 133,200 +0.00(+0.00%)
Feb 11, 2016 1.030 1.090 0.9900 1.090 217,189 +0.05(+4.81%)
Feb 10, 2016 1.010 1.050 1.010 1.040 101,889 +0.01(+0.97%)
Feb 09, 2016 1.100 1.100 1.010 1.030 342,412 -0.11(-9.65%)
Feb 08, 2016 1.200 1.200 1.110 1.140 317,762 -0.09(-7.32%)
Feb 05, 2016 1.280 1.280 1.150 1.230 235,413 -0.07(-5.38%)
Feb 04, 2016 1.300 1.330 1.230 1.300 379,089 +0.03(+2.36%)
Feb 03, 2016 1.140 1.270 1.140 1.270 440,228 +0.09(+7.63%)
Feb 02, 2016 1.180 1.260 1.119 1.180 349,129 +0.03(+2.61%)
Feb 01, 2016 1.180 1.180 1.070 1.150 422,013 +0.04(+3.60%)
Jan 29, 2016 1.060 1.180 1.040 1.110 326,319 +0.02(+1.83%)
Jan 28, 2016 1.100 1.150 1.020 1.090 467,220 -0.02(-1.80%)
Jan 27, 2016 1.100 1.180 1.070 1.110 944,373 +0.08(+7.77%)
Jan 26, 2016 1.050 1.100 0.9720 1.030 1,054,297 +0.07(+7.29%)
Jan 25, 2016 0.9000 0.9890 0.8700 0.9600 687,581 +0.12(+13.88%)
Jan 22, 2016 0.8300 0.8749 0.8106 0.8430 227,349 +0.04(+5.36%)
Jan 21, 2016 0.7000 0.8050 0.7000 0.8001 251,026 +0.10(+14.63%)
Jan 20, 2016 0.7000 0.7359 0.6970 0.6980 79,148 -0.00(-0.29%)
Jan 19, 2016 0.6990 0.7150 0.6990 0.7000 97,286 +0.00(+0.00%)
Jan 15, 2016 0.7500 0.7000 0.7000 0.7000 130,000 -0.02(-2.23%)
Jan 14, 2016 0.7100 0.7500 0.6901 0.7160 120,269 +0.02(+2.29%)
Jan 13, 2016 0.6900 0.7383 0.6000 0.7000 291,746 +0.00(+0.70%)
Jan 12, 2016 0.7300 0.7540 0.6951 0.6951 177,492 -0.03(-4.78%)
Jan 11, 2016 0.7500 0.7800 0.6400 0.7300 362,878 -0.10(-11.85%)
Jan 08, 2016 0.9000 0.9000 0.8100 0.8281 136,005 -0.00(-0.23%)
Jan 07, 2016 0.8600 0.8601 0.8100 0.8300 87,624 -0.05(-5.68%)
Jan 06, 2016 0.8900 0.8999 0.8504 0.8800 101,696 -0.02(-1.97%)
Jan 05, 2016 0.9240 0.9240 0.8800 0.8977 107,097 -0.02(-2.42%)
Jan 04, 2016 0.8800 0.9200 0.8400 0.9200 163,915 +0.04(+4.55%)
Dec 31, 2015 0.9200 0.8800 0.8800 0.8800 99,800 -0.03(-3.30%)
Dec 30, 2015 0.9047 0.9399 0.8950 0.9100 135,557 +0.00(+0.00%)
Dec 29, 2015 0.9100 0.9275 0.8900 0.9100 180,077 +0.01(+1.56%)
Dec 28, 2015 0.8400 0.9300 0.8088 0.8960 216,552 +0.06(+6.67%)
Dec 24, 2015 0.8000 0.8400 0.8400 0.8400 113,800 +0.03(+3.83%)
Dec 23, 2015 0.8150 0.8175 0.7901 0.8090 138,991 -0.00(-0.61%)
Dec 22, 2015 0.8000 0.8200 0.7800 0.8140 99,026 +0.01(+1.24%)
Dec 21, 2015 0.7980 0.8300 0.7900 0.8040 148,221 +0.02(+1.98%)
Dec 18, 2015 0.8100 0.8500 0.7601 0.7884 127,188 -0.01(-1.57%)
Dec 17, 2015 0.7500 0.8350 0.7500 0.8010 375,932 +0.03(+4.03%)
Dec 16, 2015 0.7700 0.8000 0.7600 0.7700 316,797 -0.03(-3.75%)
Dec 15, 2015 0.8500 0.8500 0.8000 0.8000 125,104 -0.06(-6.98%)
Dec 14, 2015 0.8600 0.8709 0.8100 0.8600 146,564 -0.00(-0.23%)
Dec 11, 2015 0.8600 0.8900 0.8600 0.8620 27,906 -0.02(-2.05%)
Dec 10, 2015 0.8910 0.9199 0.8700 0.8800 296,734 +0.00(+0.00%)
Dec 09, 2015 0.9300 0.9500 0.8800 0.8800 138,801 -0.05(-5.38%)
Dec 08, 2015 0.9490 0.9490 0.9001 0.9300 104,117 +0.00(+0.00%)
Dec 07, 2015 0.9950 1.000 0.9000 0.9300 196,333 -0.04(-4.45%)
Dec 04, 2015 0.8770 0.9900 0.8699 0.9733 363,164 +0.11(+13.17%)
Dec 03, 2015 0.8800 0.9300 0.8600 0.8600 180,050 -0.03(-2.88%)
Dec 02, 2015 0.9300 0.9700 0.8800 0.8855 188,071 -0.03(-3.75%)
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.