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 (%)
Jan 30, 2015 1.430 1.450 1.300 1.350 431,670 -0.09(-6.25%)
Jan 29, 2015 1.440 1.460 1.380 1.440 233,498 -0.03(-2.04%)
Jan 28, 2015 1.560 1.560 1.430 1.470 378,007 -0.06(-3.92%)
Jan 27, 2015 1.550 1.630 1.480 1.530 601,995 -0.03(-1.92%)
Jan 26, 2015 1.600 1.600 1.510 1.560 501,409 +0.03(+1.96%)
Jan 23, 2015 1.480 1.590 1.430 1.530 838,938 +0.12(+8.51%)
Jan 22, 2015 1.360 1.520 1.340 1.410 523,399 +0.10(+7.63%)
Jan 21, 2015 1.310 1.380 1.260 1.310 507,638 +0.02(+1.55%)
Jan 20, 2015 1.390 1.410 1.260 1.290 479,621 -0.06(-4.44%)
Jan 16, 2015 1.490 1.510 1.330 1.350 556,672 -0.11(-7.53%)
Jan 15, 2015 1.530 1.540 1.410 1.460 625,737 -0.05(-3.31%)
Jan 14, 2015 1.360 1.520 1.290 1.510 2,012,408 +0.18(+13.53%)
Jan 13, 2015 1.660 1.900 1.260 1.330 9,756,845 +0.17(+14.66%)
Jan 12, 2015 1.050 1.170 0.9701 1.160 575,810 +0.13(+12.62%)
Jan 09, 2015 1.100 1.100 0.9600 1.030 170,884 -0.04(-3.74%)
Jan 08, 2015 1.100 1.100 0.9400 1.070 765,317 +0.00(+0.00%)
Jan 07, 2015 1.050 1.170 0.9900 1.070 1,274,687 +0.23(+27.00%)
Jan 06, 2015 0.8000 0.8700 0.7201 0.8425 343,748 +0.11(+15.41%)
Jan 05, 2015 0.7700 0.8000 0.7000 0.7300 120,529 -0.03(-3.93%)
Jan 02, 2015 0.7700 0.7900 0.7000 0.7599 86,993 +0.02(+2.69%)
Dec 31, 2014 0.7300 0.7400 0.7400 0.7400 311,900 +0.01(+1.23%)
Dec 30, 2014 0.7676 0.7700 0.6900 0.7310 113,141 +0.00(+0.14%)
Dec 29, 2014 0.6900 0.7990 0.6900 0.7300 151,141 +0.02(+2.82%)
Dec 26, 2014 0.6900 0.7700 0.6502 0.7100 127,491 +0.01(+1.43%)
Dec 24, 2014 0.7400 0.7000 0.7000 0.7000 31,100 +0.02(+2.94%)
Dec 23, 2014 0.6400 0.7600 0.6400 0.6800 36,441 +0.03(+4.62%)
Dec 22, 2014 0.6200 0.6900 0.6200 0.6500 201,815 +0.02(+3.17%)
Dec 19, 2014 0.6199 0.6500 0.6002 0.6300 136,483 +0.01(+1.61%)
Dec 18, 2014 0.6700 0.6700 0.6000 0.6200 168,031 -0.04(-6.06%)
Dec 17, 2014 0.6115 0.6600 0.5700 0.6600 411,364 +0.05(+7.93%)
Dec 16, 2014 0.6600 0.6600 0.6000 0.6115 199,314 -0.03(-4.48%)
Dec 15, 2014 0.6200 0.7100 0.6200 0.6402 81,766 -0.01(-1.51%)
Dec 12, 2014 0.6601 0.7000 0.6200 0.6500 244,709 -0.03(-4.38%)
Dec 11, 2014 0.7100 0.7200 0.6164 0.6798 225,462 -0.01(-1.48%)
Dec 10, 2014 0.8000 0.8000 0.6900 0.6900 87,368 -0.10(-12.66%)
Dec 09, 2014 0.7200 0.7900 0.7200 0.7900 27,484 +0.07(+9.72%)
Dec 08, 2014 0.7700 0.8000 0.7000 0.7200 77,424 -0.06(-7.70%)
Dec 05, 2014 0.7600 0.7800 0.7500 0.7801 35,463 +0.03(+4.01%)
Dec 04, 2014 0.7600 0.8000 0.7500 0.7500 40,247 -0.02(-2.58%)
Dec 03, 2014 0.8000 0.8000 0.7500 0.7699 28,893 -0.01(-1.29%)
Dec 02, 2014 0.7700 0.8094 0.7500 0.7800 106,995 +0.03(+4.00%)
Dec 01, 2014 0.7900 0.8750 0.7500 0.7500 250,876 -0.05(-6.26%)
Nov 28, 2014 0.8100 0.8300 0.7700 0.8001 24,851 -0.03(-3.28%)
Nov 26, 2014 0.8100 0.8272 0.8272 0.8272 38,700 +0.04(+4.70%)
Nov 25, 2014 0.8200 0.8200 0.7700 0.7901 20,181 +0.01(+1.29%)
Nov 24, 2014 0.8300 0.8399 0.7800 0.7800 44,338 -0.02(-2.50%)
Nov 21, 2014 0.7900 0.8133 0.7500 0.8000 80,606 +0.01(+1.27%)
Nov 20, 2014 0.8200 0.8505 0.7700 0.7900 81,289 -0.01(-1.26%)
Nov 19, 2014 0.7800 0.8424 0.7800 0.8001 20,224 -0.01(-1.22%)
Nov 18, 2014 0.8100 0.8800 0.7900 0.8100 104,265 +0.03(+3.18%)
Nov 17, 2014 0.7700 0.7850 0.7499 0.7850 36,146 +0.04(+5.09%)
Nov 14, 2014 0.7700 0.8200 0.7100 0.7470 68,341 -0.01(-1.71%)
Nov 13, 2014 0.8000 0.8270 0.7500 0.7600 203,877 -0.02(-2.56%)
Nov 12, 2014 0.8000 0.9300 0.7505 0.7800 324,572 +0.04(+5.12%)
Nov 11, 2014 0.7500 0.7700 0.7400 0.7420 148,204 +0.00(+0.27%)
Nov 10, 2014 0.7500 0.7900 0.7400 0.7400 212,253 -0.02(-2.03%)
Nov 07, 2014 0.7500 0.7860 0.7301 0.7553 70,460 +0.01(+0.71%)
Nov 06, 2014 0.7800 0.8400 0.7490 0.7500 135,647 -0.02(-2.56%)
Nov 05, 2014 0.8007 0.8107 0.6600 0.7697 397,644 -0.04(-4.98%)
Nov 04, 2014 0.8800 0.8800 0.8000 0.8100 196,970 -0.06(-6.90%)
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.