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 (%)
Mar 31, 2016 1.400 1.400 1.360 1.370 136,202 -0.02(-1.44%)
Mar 30, 2016 1.360 1.450 1.360 1.390 126,445 +0.05(+3.73%)
Mar 29, 2016 1.390 1.410 1.300 1.340 349,192 -0.07(-4.96%)
Mar 28, 2016 1.530 1.550 1.370 1.410 274,919 -0.13(-8.44%)
Mar 24, 2016 1.560 1.540 1.540 1.540 149,800 -0.02(-1.28%)
Mar 23, 2016 1.550 1.580 1.500 1.560 151,242 -0.01(-0.64%)
Mar 22, 2016 1.560 1.610 1.560 1.570 150,548 +0.00(+0.00%)
Mar 21, 2016 1.590 1.610 1.550 1.570 160,294 -0.02(-1.26%)
Mar 18, 2016 1.530 1.600 1.500 1.590 303,858 +0.03(+1.92%)
Mar 17, 2016 1.590 1.630 1.480 1.560 483,930 -0.05(-3.11%)
Mar 16, 2016 1.640 1.670 1.560 1.610 546,785 +0.01(+0.63%)
Mar 15, 2016 1.500 1.620 1.500 1.600 343,202 +0.09(+5.96%)
Mar 14, 2016 1.430 1.520 1.430 1.510 234,408 +0.08(+5.59%)
Mar 11, 2016 1.500 1.502 1.420 1.430 240,854 -0.06(-4.03%)
Mar 10, 2016 1.510 1.750 1.430 1.490 688,555 +0.04(+2.76%)
Mar 09, 2016 1.290 1.530 1.280 1.450 1,204,426 +0.18(+14.17%)
Mar 08, 2016 1.240 1.324 1.210 1.270 585,661 +0.04(+3.25%)
Mar 07, 2016 1.180 1.250 1.180 1.230 70,469 +0.05(+4.24%)
Mar 04, 2016 1.140 1.190 1.140 1.180 126,487 +0.03(+2.61%)
Mar 03, 2016 1.140 1.200 1.130 1.150 226,698 -0.01(-0.86%)
Mar 02, 2016 1.200 1.210 1.150 1.160 168,085 -0.06(-4.92%)
Mar 01, 2016 1.200 1.260 1.150 1.220 434,665 -0.07(-5.43%)
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%)
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.