Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netlist Inc (OP: NLST )

1.155 -0.023 (-1.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 25, 2024 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 25, 2024 1.190 1.190 1.050 1.155 561,064 -0.02(-1.95%)
Sep 24, 2024 1.150 1.190 1.140 1.178 318,459 +0.00(+0.00%)
Sep 23, 2024 1.210 1.210 1.170 1.178 177,829 -0.02(-1.83%)
Sep 20, 2024 1.200 1.250 1.160 1.200 185,305 +0.01(+0.84%)
Sep 19, 2024 1.190 1.290 1.160 1.190 390,760 -0.01(-0.83%)
Sep 18, 2024 1.200 1.210 1.170 1.200 189,866 +0.01(+0.84%)
Sep 17, 2024 1.160 1.240 1.150 1.190 266,678 +0.00(+0.00%)
Sep 16, 2024 1.230 1.230 1.170 1.190 208,180 -0.02(-1.65%)
Sep 13, 2024 1.200 1.250 1.160 1.210 260,352 +0.00(+0.17%)
Sep 12, 2024 1.210 1.220 1.200 1.208 148,210 -0.01(-0.98%)
Sep 11, 2024 1.220 1.220 1.170 1.220 120,769 +0.03(+2.52%)
Sep 10, 2024 1.190 1.250 1.160 1.190 405,272 +0.01(+0.85%)
Sep 09, 2024 1.180 1.260 1.140 1.180 300,133 +0.00(+0.00%)
Sep 06, 2024 1.170 1.240 1.150 1.180 448,571 -0.03(-2.48%)
Sep 05, 2024 1.210 1.240 1.160 1.210 383,844 -0.03(-2.10%)
Sep 04, 2024 1.300 1.300 1.210 1.236 210,208 -0.02(-1.90%)
Sep 03, 2024 1.350 1.350 1.230 1.260 222,701 -0.04(-3.08%)
Aug 30, 2024 1.270 1.300 1.235 1.300 269,794 +0.04(+2.77%)
Aug 29, 2024 1.230 1.280 1.230 1.265 102,870 -0.02(-1.17%)
Aug 28, 2024 1.270 1.300 1.230 1.280 184,268 +0.03(+2.40%)
Aug 27, 2024 1.305 1.305 1.240 1.250 168,552 -0.05(-3.85%)
Aug 26, 2024 1.260 1.340 1.250 1.300 386,571 +0.03(+1.96%)
Aug 23, 2024 1.280 1.280 1.250 1.275 155,261 +0.00(+0.39%)
Aug 22, 2024 1.250 1.290 1.250 1.270 129,428 +0.01(+0.79%)
Aug 21, 2024 1.240 1.290 1.240 1.260 149,408 +0.02(+1.29%)
Aug 20, 2024 1.260 1.294 1.230 1.244 141,659 -0.01(-0.80%)
Aug 19, 2024 1.240 1.320 1.240 1.254 239,280 -0.04(-2.94%)
Aug 16, 2024 1.280 1.320 1.250 1.292 162,568 +0.02(+1.25%)
Aug 15, 2024 1.250 1.320 1.244 1.276 265,693 +0.04(+2.90%)
Aug 14, 2024 1.260 1.260 1.225 1.240 284,215 -0.02(-1.98%)
Aug 13, 2024 1.240 1.296 1.240 1.265 191,823 +0.02(+1.61%)
Aug 12, 2024 1.250 1.280 1.240 1.245 205,309 -0.01(-1.19%)
Aug 09, 2024 1.290 1.290 1.240 1.260 116,404 +0.01(+0.80%)
Aug 08, 2024 1.240 1.340 1.240 1.250 282,014 -0.02(-1.57%)
Aug 07, 2024 1.260 1.280 1.240 1.270 156,523 -0.01(-0.78%)
Aug 06, 2024 1.250 1.286 1.240 1.280 197,520 +0.03(+2.07%)
Aug 05, 2024 1.280 1.280 1.210 1.254 581,342 -0.03(-2.49%)
Aug 02, 2024 1.286 1.332 1.270 1.286 329,123 -0.04(-3.31%)
Aug 01, 2024 1.350 1.360 1.270 1.330 913,844 -0.03(-2.49%)
Jul 31, 2024 1.390 1.460 1.350 1.364 387,346 -0.06(-4.48%)
Jul 30, 2024 1.480 1.500 1.340 1.428 639,762 -0.05(-3.51%)
Jul 29, 2024 1.430 1.480 1.430 1.480 481,606 +0.06(+4.23%)
Jul 26, 2024 1.380 1.420 1.360 1.420 172,298 +0.04(+2.90%)
Jul 25, 2024 1.430 1.447 1.340 1.380 399,122 -0.06(-3.90%)
Jul 24, 2024 1.420 1.480 1.390 1.436 229,840 +0.02(+1.56%)
Jul 23, 2024 1.390 1.430 1.360 1.414 112,606 +0.01(+0.64%)
Jul 22, 2024 1.340 1.480 1.340 1.405 180,609 +0.04(+3.31%)
Jul 19, 2024 1.385 1.400 1.340 1.360 198,207 -0.01(-0.87%)
Jul 18, 2024 1.420 1.420 1.350 1.372 169,349 -0.05(-3.37%)
Jul 17, 2024 1.380 1.430 1.360 1.420 253,469 +0.00(+0.35%)
Jul 16, 2024 1.400 1.450 1.380 1.415 168,363 +0.02(+1.07%)
Jul 15, 2024 1.470 1.470 1.388 1.400 365,630 -0.06(-4.37%)
Jul 12, 2024 1.340 1.500 1.340 1.464 522,349 +0.09(+6.51%)
Jul 11, 2024 1.340 1.410 1.330 1.375 1,094,661 +0.04(+2.96%)
Jul 10, 2024 1.360 1.385 1.320 1.335 218,767 -0.02(-1.11%)
Jul 09, 2024 1.360 1.400 1.350 1.350 383,002 +0.00(+0.00%)
Jul 08, 2024 1.480 1.500 1.350 1.350 573,715 -0.13(-8.78%)
Jul 05, 2024 1.350 1.500 1.330 1.480 624,874 +0.11(+8.03%)
Jul 03, 2024 1.380 1.400 1.290 1.370 154,626 +0.02(+1.48%)
Jul 02, 2024 1.380 1.410 1.320 1.350 216,217 +0.00(+0.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.