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 29, 2017 0.7275 0.7400 0.7033 0.7350 239,824 +0.01(+0.68%)
Sep 28, 2017 0.7400 0.7470 0.7100 0.7300 153,845 +0.00(+0.00%)
Sep 27, 2017 0.7300 0.7399 0.7100 0.7300 129,464 +0.02(+2.82%)
Sep 26, 2017 0.6912 0.7299 0.6800 0.7100 205,839 +0.02(+2.16%)
Sep 25, 2017 0.7500 0.7547 0.6890 0.6950 191,019 -0.05(-6.08%)
Sep 22, 2017 0.7020 0.7450 0.7005 0.7400 220,695 +0.03(+4.23%)
Sep 21, 2017 0.7500 0.7599 0.7003 0.7100 991,979 -0.05(-6.57%)
Sep 20, 2017 0.8000 0.8000 0.7500 0.7599 237,455 -0.00(-0.01%)
Sep 19, 2017 0.8100 0.8200 0.7582 0.7600 245,228 +0.00(+0.53%)
Sep 18, 2017 0.7200 0.8200 0.7100 0.7560 514,456 +0.05(+6.48%)
Sep 15, 2017 0.7010 0.7300 0.7002 0.7100 162,932 +0.01(+1.28%)
Sep 14, 2017 0.7000 0.7500 0.6790 0.7010 486,572 +0.01(+1.59%)
Sep 13, 2017 0.7000 0.7000 0.6680 0.6900 66,596 +0.01(+1.40%)
Sep 12, 2017 0.6600 0.7000 0.6551 0.6805 137,225 +0.00(+0.07%)
Sep 11, 2017 0.6510 0.6870 0.6510 0.6800 148,170 +0.03(+4.12%)
Sep 08, 2017 0.6510 0.6705 0.6500 0.6531 155,739 -0.01(-1.70%)
Sep 07, 2017 0.6684 0.7000 0.6512 0.6644 173,013 -0.01(-0.78%)
Sep 06, 2017 0.7024 0.7100 0.6536 0.6696 200,585 +0.00(+0.09%)
Sep 05, 2017 0.7000 0.7100 0.6690 0.6690 223,656 -0.03(-4.43%)
Sep 01, 2017 0.7100 0.7300 0.7100 0.7000 96,694 +0.00(+0.00%)
Aug 31, 2017 0.7300 0.7300 0.7000 0.7000 294,313 -0.03(-4.11%)
Aug 30, 2017 0.7300 0.7560 0.7219 0.7300 260,598 +0.02(+2.57%)
Aug 29, 2017 0.7300 0.7700 0.7020 0.7117 732,239 -0.03(-4.15%)
Aug 28, 2017 0.7200 0.7790 0.7200 0.7425 1,283,650 +0.04(+6.07%)
Aug 25, 2017 0.6700 0.7400 0.6600 0.7000 1,287,131 +0.06(+8.70%)
Aug 24, 2017 0.6700 0.6950 0.6428 0.6440 1,076,316 +0.01(+2.24%)
Aug 23, 2017 0.6300 0.6370 0.6100 0.6299 293,775 +0.00(+0.06%)
Aug 22, 2017 0.6000 0.6295 0.6000 0.6295 1,089,119 +0.04(+6.88%)
Aug 21, 2017 0.6000 0.6298 0.5850 0.5890 1,074,952 -0.00(-0.36%)
Aug 18, 2017 0.6000 0.6000 0.5500 0.5911 853,643 -0.01(-1.48%)
Aug 17, 2017 0.6300 0.6301 0.5850 0.6000 4,683,805 -0.24(-28.57%)
Aug 16, 2017 0.9300 0.9500 0.8300 0.8400 603,365 -0.06(-6.67%)
Aug 15, 2017 0.9500 0.9700 0.9000 0.9000 303,063 -0.05(-5.27%)
Aug 14, 2017 1.050 1.050 0.9500 0.9501 403,557 -0.10(-9.51%)
Aug 11, 2017 1.020 1.071 1.010 1.050 224,300 -0.02(-2.33%)
Aug 10, 2017 1.100 1.100 1.070 1.075 47,087 -0.02(-1.38%)
Aug 09, 2017 1.090 1.100 1.080 1.090 27,240 +0.01(+0.93%)
Aug 08, 2017 1.120 1.130 1.080 1.080 80,765 -0.04(-3.57%)
Aug 07, 2017 1.105 1.120 1.080 1.120 83,330 +0.02(+1.82%)
Aug 04, 2017 1.100 1.107 1.080 1.100 92,077 -0.01(-0.90%)
Aug 03, 2017 1.150 1.160 1.090 1.110 153,542 -0.05(-4.23%)
Aug 02, 2017 1.190 1.190 1.150 1.159 73,077 -0.04(-3.42%)
Aug 01, 2017 1.200 1.220 1.180 1.200 64,781 +0.00(+0.00%)
Jul 31, 2017 1.200 1.210 1.150 1.200 52,086 -0.01(-0.83%)
Jul 28, 2017 1.220 1.250 1.150 1.210 79,801 +0.00(+0.00%)
Jul 27, 2017 1.170 1.250 1.143 1.210 273,625 +0.05(+4.31%)
Jul 26, 2017 1.150 1.190 1.140 1.160 190,927 +0.04(+3.57%)
Jul 25, 2017 1.120 1.320 1.076 1.120 1,056,796 +0.02(+1.82%)
Jul 24, 2017 1.130 1.130 1.080 1.100 143,530 -0.03(-2.65%)
Jul 21, 2017 1.110 1.130 1.090 1.130 273,742 +0.01(+0.89%)
Jul 20, 2017 1.060 1.120 1.060 1.120 71,043 +0.05(+4.67%)
Jul 19, 2017 1.070 1.090 1.050 1.070 68,718 +0.00(+0.00%)
Jul 18, 2017 1.110 1.110 1.070 1.070 58,864 -0.05(-4.46%)
Jul 17, 2017 1.100 1.130 1.100 1.120 226,135 +0.00(+0.00%)
Jul 14, 2017 1.130 1.140 1.060 1.120 109,347 +0.03(+2.85%)
Jul 13, 2017 1.110 1.110 1.060 1.089 58,250 -0.02(-1.89%)
Jul 12, 2017 1.100 1.119 1.070 1.110 35,239 +0.02(+1.83%)
Jul 11, 2017 1.120 1.140 1.090 1.090 78,953 -0.06(-5.22%)
Jul 10, 2017 1.120 1.150 1.090 1.150 102,754 +0.03(+2.68%)
Jul 07, 2017 1.060 1.120 1.040 1.120 182,568 +0.07(+6.67%)
Jul 06, 2017 1.350 1.350 1.020 1.050 98,471 +0.03(+2.94%)
Jul 05, 2017 1.030 1.050 1.010 1.020 76,285 -0.02(-1.92%)
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.