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, 2010 3.650 3.820 3.600 3.600 542,286 -0.08(-2.17%)
Mar 30, 2010 3.760 3.760 3.650 3.680 407,939 -0.06(-1.60%)
Mar 29, 2010 3.780 3.860 3.650 3.740 467,735 -0.03(-0.80%)
Mar 26, 2010 3.860 3.930 3.760 3.770 470,181 -0.05(-1.31%)
Mar 25, 2010 3.900 4.020 3.820 3.820 586,204 -0.03(-0.78%)
Mar 24, 2010 3.870 3.970 3.820 3.850 470,382 -0.01(-0.26%)
Mar 23, 2010 3.880 4.140 3.860 3.860 871,353 +0.00(+0.00%)
Mar 22, 2010 3.920 4.040 3.860 3.860 346,648 -0.13(-3.26%)
Mar 19, 2010 4.000 4.000 3.850 3.990 1,769,399 -0.24(-5.67%)
Mar 18, 2010 4.380 4.680 4.180 4.230 1,459,079 -0.19(-4.30%)
Mar 17, 2010 4.210 4.490 4.100 4.420 1,279,841 +0.25(+6.00%)
Mar 16, 2010 4.350 4.350 4.120 4.170 504,536 -0.06(-1.42%)
Mar 15, 2010 4.220 4.480 4.150 4.230 635,466 -0.19(-4.30%)
Mar 12, 2010 4.600 4.641 4.360 4.420 620,831 -0.12(-2.64%)
Mar 11, 2010 4.530 4.850 4.480 4.540 884,532 -0.03(-0.66%)
Mar 10, 2010 4.890 4.920 4.530 4.570 1,237,246 -0.11(-2.35%)
Mar 09, 2010 4.250 5.100 4.170 4.680 8,756,676 +0.47(+11.22%)
Mar 08, 2010 4.200 4.350 4.110 4.208 509,634 +0.01(+0.19%)
Mar 05, 2010 4.230 4.460 4.200 4.200 517,089 +0.02(+0.48%)
Mar 04, 2010 4.350 4.540 4.160 4.180 685,846 -0.19(-4.35%)
Mar 03, 2010 4.060 4.730 4.030 4.370 2,743,909 +0.32(+7.90%)
Mar 02, 2010 3.860 4.290 3.760 4.050 1,787,097 +0.23(+6.02%)
Mar 01, 2010 3.830 3.870 3.694 3.820 254,866 +0.09(+2.41%)
Feb 26, 2010 3.620 3.820 3.570 3.730 304,176 +0.11(+3.04%)
Feb 25, 2010 3.650 3.960 3.500 3.620 704,305 -0.07(-1.90%)
Feb 24, 2010 3.830 3.850 3.610 3.690 366,520 -0.13(-3.40%)
Feb 23, 2010 3.990 3.990 3.760 3.820 301,879 -0.01(-0.26%)
Feb 22, 2010 4.150 4.200 3.820 3.830 780,419 -0.32(-7.71%)
Feb 19, 2010 3.870 4.250 3.810 4.150 725,011 +0.09(+2.22%)
Feb 18, 2010 4.190 4.230 4.020 4.060 710,133 -0.14(-3.33%)
Feb 17, 2010 4.500 4.550 4.200 4.200 2,270,025 +0.04(+0.96%)
Feb 16, 2010 3.540 4.250 3.500 4.160 1,914,273 +0.66(+18.86%)
Feb 12, 2010 3.360 3.500 3.500 3.500 241,200 +0.10(+2.94%)
Feb 11, 2010 3.540 3.560 3.320 3.400 326,657 -0.11(-3.13%)
Feb 10, 2010 3.440 3.600 3.350 3.510 322,730 +0.07(+2.03%)
Feb 09, 2010 3.380 3.470 3.250 3.440 406,298 +0.07(+2.08%)
Feb 08, 2010 3.350 3.550 3.200 3.370 527,275 -0.02(-0.59%)
Feb 05, 2010 3.460 3.490 3.160 3.390 512,324 -0.03(-0.88%)
Feb 04, 2010 3.760 3.760 3.420 3.420 438,695 -0.30(-8.06%)
Feb 03, 2010 3.810 3.920 3.650 3.720 310,423 -0.05(-1.33%)
Feb 02, 2010 3.570 3.890 3.526 3.770 677,801 +0.17(+4.87%)
Feb 01, 2010 3.780 3.800 3.340 3.595 880,947 -0.19(-5.15%)
Jan 29, 2010 4.000 4.146 3.680 3.790 965,775 -0.20(-5.01%)
Jan 28, 2010 3.820 4.590 3.500 3.990 6,512,320 +0.20(+5.27%)
Jan 27, 2010 3.800 4.070 3.770 3.790 513,690 -0.07(-1.81%)
Jan 26, 2010 3.860 4.280 3.600 3.860 2,318,520 +0.06(+1.58%)
Jan 25, 2010 4.260 4.300 3.800 3.800 1,729,927 -0.27(-6.63%)
Jan 22, 2010 4.320 4.350 4.010 4.070 1,350,007 -0.29(-6.65%)
Jan 21, 2010 4.790 4.790 4.310 4.360 1,065,260 -0.42(-8.79%)
Jan 20, 2010 4.870 4.900 4.730 4.780 542,731 -0.09(-1.85%)
Jan 19, 2010 5.280 5.300 4.870 4.870 1,858,555 +0.20(+4.28%)
Jan 15, 2010 4.990 4.670 4.670 4.670 1,571,900 -0.37(-7.34%)
Jan 14, 2010 5.170 5.300 5.000 5.040 822,951 -0.11(-2.14%)
Jan 13, 2010 5.050 5.360 5.000 5.150 1,354,033 +0.12(+2.39%)
Jan 12, 2010 4.920 5.180 4.800 5.030 1,512,992 -0.18(-3.45%)
Jan 11, 2010 5.440 5.440 5.130 5.210 774,040 -0.06(-1.14%)
Jan 08, 2010 5.400 5.540 5.240 5.270 757,233 -0.17(-3.13%)
Jan 07, 2010 5.460 5.860 5.400 5.440 1,652,644 -0.09(-1.63%)
Jan 06, 2010 5.400 6.100 5.390 5.530 7,028,855 +0.44(+8.64%)
Jan 05, 2010 4.950 5.180 4.950 5.090 688,188 +0.09(+1.80%)
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.