Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Aug 31, 2011 1.890 1.899 1.800 1.800 72,141 -0.03(-1.64%)
Aug 30, 2011 1.750 1.850 1.750 1.830 57,049 +0.10(+5.78%)
Aug 29, 2011 1.720 1.760 1.710 1.730 117,582 +0.02(+1.17%)
Aug 26, 2011 1.690 1.740 1.670 1.710 47,701 +0.02(+1.18%)
Aug 25, 2011 1.680 1.690 1.580 1.690 64,030 +0.02(+1.20%)
Aug 24, 2011 1.660 1.720 1.630 1.670 46,400 -0.01(-0.60%)
Aug 23, 2011 1.560 1.680 1.500 1.680 70,430 +0.13(+8.39%)
Aug 22, 2011 1.667 1.667 1.550 1.550 30,125 -0.08(-4.91%)
Aug 19, 2011 1.570 1.670 1.550 1.630 78,837 +0.03(+1.87%)
Aug 18, 2011 1.700 1.720 1.600 1.600 127,582 -0.15(-8.57%)
Aug 17, 2011 1.730 1.870 1.680 1.750 164,674 +0.01(+0.57%)
Aug 16, 2011 1.880 1.900 1.640 1.740 337,654 +0.18(+11.54%)
Aug 15, 2011 1.420 1.710 1.390 1.560 268,594 +0.16(+11.43%)
Aug 12, 2011 1.380 1.440 1.360 1.400 73,247 +0.04(+2.94%)
Aug 11, 2011 1.350 1.360 1.320 1.360 64,599 +0.05(+3.82%)
Aug 10, 2011 1.390 1.390 1.290 1.310 90,841 -0.08(-5.75%)
Aug 09, 2011 1.361 1.440 1.100 1.390 320,169 +0.30(+27.51%)
Aug 08, 2011 1.220 1.250 1.090 1.090 248,942 -0.21(-16.15%)
Aug 05, 2011 1.410 1.430 1.270 1.300 192,180 -0.09(-6.47%)
Aug 04, 2011 1.510 1.530 1.390 1.390 111,368 -0.14(-9.15%)
Aug 03, 2011 1.550 1.560 1.490 1.530 70,654 -0.02(-1.29%)
Aug 02, 2011 1.650 1.670 1.540 1.550 153,783 -0.11(-6.63%)
Aug 01, 2011 1.750 1.770 1.650 1.660 86,563 -0.05(-2.92%)
Jul 29, 2011 1.700 1.730 1.660 1.710 39,869 +0.00(+0.00%)
Jul 28, 2011 1.720 1.770 1.710 1.710 24,145 -0.05(-2.84%)
Jul 27, 2011 1.890 1.900 1.750 1.760 116,507 -0.10(-5.38%)
Jul 26, 2011 1.820 1.860 1.800 1.860 52,597 +0.06(+3.33%)
Jul 25, 2011 1.770 1.930 1.770 1.800 103,489 +0.04(+2.27%)
Jul 22, 2011 1.790 1.820 1.760 1.760 79,525 -0.01(-0.56%)
Jul 21, 2011 1.750 1.800 1.750 1.770 126,129 +0.02(+1.14%)
Jul 20, 2011 1.720 1.830 1.703 1.750 180,112 +0.01(+0.57%)
Jul 19, 2011 1.680 1.750 1.660 1.740 85,716 +0.11(+6.75%)
Jul 18, 2011 1.750 1.750 1.620 1.630 105,283 -0.08(-4.68%)
Jul 15, 2011 1.650 1.740 1.650 1.710 60,127 +0.06(+3.64%)
Jul 14, 2011 1.790 1.836 1.640 1.650 186,014 -0.13(-7.30%)
Jul 13, 2011 1.780 1.790 1.720 1.780 169,944 +0.01(+0.56%)
Jul 12, 2011 1.900 1.920 1.750 1.770 205,791 -0.14(-7.33%)
Jul 11, 2011 1.970 1.980 1.900 1.910 140,376 -0.08(-4.02%)
Jul 08, 2011 1.990 2.040 1.960 1.990 60,047 -0.02(-1.00%)
Jul 07, 2011 2.070 2.070 1.950 2.010 160,722 -0.01(-0.50%)
Jul 06, 2011 2.030 2.080 2.020 2.020 58,105 -0.03(-1.46%)
Jul 05, 2011 2.080 2.100 2.020 2.050 49,875 -0.03(-1.44%)
Jul 01, 2011 2.060 2.090 2.031 2.080 56,400 +0.02(+0.97%)
Jun 30, 2011 2.060 2.070 2.020 2.060 54,008 -0.01(-0.48%)
Jun 29, 2011 2.130 2.130 2.040 2.070 128,493 -0.02(-0.96%)
Jun 28, 2011 2.070 2.130 2.050 2.090 83,866 +0.03(+1.46%)
Jun 27, 2011 2.080 2.100 2.050 2.060 37,627 -0.01(-0.48%)
Jun 24, 2011 2.110 2.120 2.020 2.070 63,159 -0.05(-2.36%)
Jun 23, 2011 2.100 2.140 2.060 2.120 52,272 +0.00(+0.00%)
Jun 22, 2011 2.090 2.170 2.090 2.120 26,607 +0.03(+1.44%)
Jun 21, 2011 2.030 2.190 2.020 2.090 111,217 +0.05(+2.45%)
Jun 20, 2011 2.040 2.060 2.020 2.040 65,995 -0.01(-0.49%)
Jun 17, 2011 2.060 2.080 2.030 2.050 72,699 +0.00(+0.00%)
Jun 16, 2011 2.020 2.100 2.000 2.050 69,706 +0.01(+0.49%)
Jun 15, 2011 2.070 2.080 2.010 2.040 90,627 -0.05(-2.39%)
Jun 14, 2011 2.160 2.160 2.040 2.090 91,200 -0.04(-1.88%)
Jun 13, 2011 2.190 2.200 2.120 2.130 78,566 -0.04(-1.84%)
Jun 10, 2011 2.170 2.200 2.170 2.170 44,890 -0.01(-0.46%)
Jun 09, 2011 2.200 2.230 2.180 2.180 54,482 -0.01(-0.46%)
Jun 08, 2011 2.240 2.240 2.180 2.190 101,218 -0.05(-2.23%)
Jun 07, 2011 2.250 2.290 2.200 2.240 37,553 +0.04(+1.82%)
Jun 06, 2011 2.310 2.330 2.180 2.200 124,258 -0.11(-4.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.