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 30, 2005 1.480 1.480 1.290 1.340 175,344 -0.16(-10.67%)
Sep 29, 2005 1.480 1.650 1.200 1.500 509,096 -0.15(-9.09%)
Sep 28, 2005 1.870 1.950 1.550 1.650 278,202 -0.27(-14.06%)
Sep 27, 2005 2.050 2.200 1.680 1.920 513,337 -0.18(-8.57%)
Sep 26, 2005 2.310 2.330 2.030 2.100 298,076 -0.13(-5.83%)
Sep 23, 2005 2.230 2.520 2.140 2.230 347,427 -0.11(-4.70%)
Sep 22, 2005 2.150 2.460 2.150 2.340 711,194 +0.24(+11.43%)
Sep 21, 2005 2.010 2.200 2.000 2.100 309,123 +0.08(+3.96%)
Sep 20, 2005 2.210 2.210 2.020 2.020 243,039 -0.17(-7.76%)
Sep 19, 2005 2.320 2.370 1.990 2.190 422,346 -0.11(-4.78%)
Sep 16, 2005 2.500 2.550 2.300 2.300 426,874 -0.06(-2.54%)
Sep 15, 2005 2.150 2.460 2.130 2.360 534,981 +0.20(+9.26%)
Sep 14, 2005 2.530 2.610 1.900 2.160 872,345 -0.34(-13.60%)
Sep 13, 2005 2.550 2.750 2.350 2.500 1,801,246 +0.15(+6.38%)
Sep 12, 2005 1.950 2.360 1.870 2.350 1,960,309 +1.10(+88.00%)
Sep 08, 2005 1.210 1.500 1.200 1.250 552,708 -0.24(-16.11%)
Sep 07, 2005 2.800 2.800 1.010 1.490 1,903,971 -0.55(-26.96%)
Sep 02, 2005 1.530 2.050 1.490 2.040 3,589,465 +1.48(+264.29%)
Aug 30, 2005 0.5500 0.5750 0.5350 0.5600 143,024 +0.03(+4.67%)
Aug 29, 2005 0.5500 0.5500 0.5300 0.5350 40,600 -0.01(-0.93%)
Aug 26, 2005 0.5300 0.5500 0.5300 0.5400 72,700 +0.00(+0.00%)
Aug 25, 2005 0.5400 0.5500 0.5300 0.5400 301,800 +0.01(+1.89%)
Aug 24, 2005 0.5300 0.5300 0.5300 0.5300 20,000 +0.00(+0.00%)
Aug 23, 2005 0.5300 0.5300 0.5300 0.5300 2,300 -0.01(-1.85%)
Aug 22, 2005 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Aug 19, 2005 0.5300 0.5400 0.5300 0.5400 10,600 +0.00(+0.00%)
Aug 18, 2005 0.5300 0.5400 0.5300 0.5400 40,000 +0.00(+0.00%)
Aug 17, 2005 0.5300 0.5400 0.5300 0.5400 40,000 +0.01(+1.89%)
Aug 16, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 15, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 12, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 11, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 10, 2005 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Aug 09, 2005 0.5300 0.5300 0.5300 0.5300 2,285 -0.02(-3.64%)
Aug 08, 2005 0.5800 0.5800 0.5300 0.5500 73,100 -0.05(-8.33%)
Aug 05, 2005 0.6000 0.6000 0.6000 0.6000 5,000 +0.02(+3.45%)
Aug 04, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 03, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 02, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 01, 2005 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 29, 2005 0.6000 0.6000 0.5300 0.5800 15,000 +0.16(+38.10%)
Jul 28, 2005 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 27, 2005 0.2600 0.4200 0.2600 0.4200 3,750 +0.02(+5.00%)
Jul 26, 2005 0.4000 0.4000 0.4000 0.4000 14,050 +0.15(+60.00%)
Jul 22, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 21, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 20, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 19, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 18, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 15, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 14, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 13, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 12, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 11, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 08, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 07, 2005 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 06, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 05, 2005 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.