Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Netlist Inc (OP: NLST )

0.8913 +0.0313 (+3.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.8850 0.9490 0.8600 0.8913 2,663,406 +0.03(+3.64%)
Oct 17, 2024 0.9701 0.9999 0.8310 0.8600 6,823,364 -0.09(-9.71%)
Oct 16, 2024 1.050 1.080 0.9200 0.9525 3,829,867 -0.08(-7.97%)
Oct 15, 2024 1.060 1.080 1.020 1.035 1,520,007 -0.04(-3.27%)
Oct 14, 2024 1.090 1.130 1.060 1.070 719,773 -0.02(-1.83%)
Oct 11, 2024 1.250 1.260 1.070 1.090 3,933,401 -0.29(-21.01%)
Oct 10, 2024 1.200 1.380 1.180 1.380 908,517 +0.20(+16.75%)
Oct 09, 2024 1.150 1.200 1.150 1.182 304,879 +0.03(+2.78%)
Oct 08, 2024 1.150 1.200 1.140 1.150 205,452 -0.01(-0.86%)
Oct 07, 2024 1.140 1.190 1.110 1.160 212,141 +0.01(+0.87%)
Oct 04, 2024 1.130 1.170 1.110 1.150 296,248 +0.01(+0.52%)
Oct 03, 2024 1.160 1.180 1.130 1.144 252,326 -0.01(-0.52%)
Oct 02, 2024 1.150 1.160 1.110 1.150 304,946 +0.02(+2.22%)
Oct 01, 2024 1.140 1.150 1.120 1.125 267,178 -0.02(-2.17%)
Sep 30, 2024 1.160 1.190 1.130 1.150 410,388 -0.01(-0.86%)
Sep 27, 2024 1.160 1.200 1.150 1.160 218,651 +0.01(+0.87%)
Sep 26, 2024 1.130 1.180 1.130 1.150 195,092 -0.01(-0.43%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.