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 28, 2014 1.980 2.080 1.880 1.915 504,368 -0.04(-2.30%)
Feb 27, 2014 1.980 2.050 1.950 1.960 303,599 -0.01(-0.51%)
Feb 26, 2014 1.990 2.120 1.960 1.970 733,046 -0.04(-1.99%)
Feb 25, 2014 1.930 2.120 1.930 2.010 676,218 +0.04(+2.03%)
Feb 24, 2014 2.106 2.180 1.910 1.970 1,458,378 -0.08(-3.90%)
Feb 21, 2014 2.390 2.410 2.010 2.050 1,723,422 -0.28(-12.02%)
Feb 20, 2014 2.180 2.350 2.154 2.330 2,774,135 +0.17(+7.87%)
Feb 19, 2014 1.930 2.200 1.930 2.160 1,629,665 +0.23(+11.92%)
Feb 18, 2014 1.850 1.960 1.810 1.930 732,792 +0.10(+5.46%)
Feb 14, 2014 1.990 1.830 1.830 1.830 922,200 -0.07(-3.68%)
Feb 13, 2014 1.750 2.130 1.720 1.900 2,764,683 +0.13(+7.34%)
Feb 12, 2014 1.690 1.790 1.690 1.770 366,876 +0.05(+2.91%)
Feb 11, 2014 1.700 1.750 1.670 1.720 689,438 -0.01(-0.58%)
Feb 10, 2014 1.730 1.840 1.700 1.730 692,209 -0.02(-1.14%)
Feb 07, 2014 1.680 1.820 1.680 1.750 1,406,123 +0.05(+2.94%)
Feb 06, 2014 1.500 1.720 1.480 1.700 3,953,082 +0.15(+9.68%)
Feb 05, 2014 1.540 1.580 1.450 1.550 853,759 -0.02(-1.27%)
Feb 04, 2014 1.800 1.880 1.530 1.570 3,437,749 +0.15(+10.56%)
Feb 03, 2014 1.580 1.640 1.410 1.420 994,471 -0.13(-8.39%)
Jan 31, 2014 1.630 1.700 1.520 1.550 1,017,590 -0.07(-4.32%)
Jan 30, 2014 1.700 1.970 1.590 1.620 3,478,493 +0.01(+0.62%)
Jan 29, 2014 1.550 1.790 1.410 1.610 2,443,397 +0.07(+4.55%)
Jan 28, 2014 1.450 1.540 1.333 1.540 699,886 +0.06(+4.05%)
Jan 27, 2014 1.410 1.540 1.320 1.480 884,650 +0.07(+4.96%)
Jan 24, 2014 1.330 1.460 1.260 1.410 939,702 +0.09(+6.82%)
Jan 23, 2014 1.320 1.360 1.280 1.320 691,167 -0.05(-3.65%)
Jan 22, 2014 1.470 1.490 1.310 1.370 554,128 -0.06(-4.20%)
Jan 21, 2014 1.350 1.450 1.230 1.430 2,122,833 +0.11(+8.33%)
Jan 17, 2014 1.650 1.320 1.320 1.320 7,526,700 +0.02(+1.54%)
Jan 16, 2014 0.8980 1.370 0.8800 1.300 3,099,935 +0.43(+49.43%)
Jan 15, 2014 0.8400 0.9000 0.8400 0.8700 109,400 +0.02(+2.11%)
Jan 14, 2014 0.9000 0.9000 0.8422 0.8520 131,380 -0.03(-3.18%)
Jan 13, 2014 0.9000 0.9191 0.8505 0.8800 80,752 +0.00(+0.00%)
Jan 10, 2014 0.8600 0.9188 0.8222 0.8800 163,705 -0.01(-1.00%)
Jan 09, 2014 0.8500 0.9389 0.8372 0.8889 690,105 +0.05(+5.81%)
Jan 08, 2014 0.8400 0.8700 0.8400 0.8401 449,392 +0.00(+0.01%)
Jan 07, 2014 0.7802 0.8400 0.7802 0.8400 236,241 +0.04(+5.26%)
Jan 06, 2014 0.8100 0.8100 0.7689 0.7980 42,051 -0.00(-0.25%)
Jan 03, 2014 0.7800 0.8300 0.7700 0.8000 297,504 +0.04(+4.85%)
Jan 02, 2014 0.7400 0.8000 0.7400 0.7630 129,534 +0.02(+3.11%)
Dec 31, 2013 0.7300 0.7400 0.7400 0.7400 114,500 +0.02(+2.78%)
Dec 30, 2013 0.7200 0.7378 0.7200 0.7200 161,090 -0.00(-0.35%)
Dec 27, 2013 0.7300 0.7480 0.7200 0.7225 60,346 -0.02(-2.72%)
Dec 26, 2013 0.7800 0.7800 0.7401 0.7427 39,317 -0.02(-2.13%)
Dec 24, 2013 0.7200 0.7589 0.7200 0.7589 4,460 +0.01(+2.00%)
Dec 23, 2013 0.7800 0.7900 0.7126 0.7440 94,265 -0.01(-1.72%)
Dec 20, 2013 0.7900 0.8000 0.7300 0.7570 132,918 -0.04(-5.38%)
Dec 19, 2013 0.8200 0.8200 0.7602 0.8000 31,975 -0.02(-2.40%)
Dec 18, 2013 0.7632 0.8197 0.7512 0.8197 68,543 +0.03(+3.76%)
Dec 17, 2013 0.8400 0.8499 0.7822 0.7900 140,063 -0.03(-3.65%)
Dec 16, 2013 0.8400 0.8449 0.7850 0.8199 295,868 +0.05(+6.69%)
Dec 13, 2013 0.7900 0.7900 0.7406 0.7685 50,735 +0.01(+1.12%)
Dec 12, 2013 0.7400 0.7700 0.7399 0.7600 21,607 +0.03(+3.42%)
Dec 11, 2013 0.7200 0.7350 0.7005 0.7349 73,575 +0.01(+2.07%)
Dec 10, 2013 0.7100 0.7300 0.7000 0.7200 77,388 +0.01(+1.41%)
Dec 09, 2013 0.6800 0.7400 0.6800 0.7100 59,064 +0.03(+4.40%)
Dec 06, 2013 0.7300 0.7480 0.6801 0.6801 0 -0.06(-8.11%)
Dec 05, 2013 0.7740 0.7820 0.7400 0.7401 0 -0.01(-1.12%)
Dec 04, 2013 0.8100 0.8199 0.7236 0.7485 0 -0.05(-6.44%)
Dec 03, 2013 0.7700 0.8000 0.7200 0.8000 0 +0.07(+8.84%)
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.