Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Netlist Inc (OP: NLST )

1.470 +0.050 (+3.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Mar 28, 2024 1.630 1.670 1.560 1.620 209,403 -0.04(-2.70%)
Mar 27, 2024 1.630 1.680 1.600 1.665 242,333 +0.05(+3.16%)
Mar 26, 2024 1.550 1.650 1.550 1.614 196,151 -0.03(-1.59%)
Mar 25, 2024 1.670 1.680 1.560 1.640 578,059 -0.04(-2.38%)
Mar 22, 2024 1.640 1.700 1.600 1.680 238,320 +0.04(+2.44%)
Mar 21, 2024 1.610 1.640 1.580 1.640 279,532 +0.01(+0.61%)
Mar 20, 2024 1.650 1.680 1.620 1.630 116,988 -0.04(-2.40%)
Mar 19, 2024 1.620 1.700 1.610 1.670 160,609 +0.06(+3.86%)
Mar 18, 2024 1.750 1.800 1.580 1.608 411,251 -0.13(-7.32%)
Mar 15, 2024 1.810 1.820 1.680 1.735 357,488 -0.07(-3.88%)
Mar 14, 2024 1.700 1.820 1.700 1.805 178,594 +0.01(+0.84%)
Mar 13, 2024 1.750 1.810 1.662 1.790 309,613 -0.01(-0.83%)
Mar 12, 2024 1.520 1.830 1.520 1.805 452,789 +0.19(+12.11%)
Mar 11, 2024 1.550 1.620 1.550 1.610 305,065 +0.02(+1.26%)
Mar 08, 2024 1.570 1.620 1.530 1.590 299,117 +0.04(+2.58%)
Mar 07, 2024 1.630 1.630 1.520 1.550 684,080 -0.10(-6.06%)
Mar 06, 2024 1.530 1.700 1.530 1.650 544,989 +0.11(+7.14%)
Mar 05, 2024 1.560 1.590 1.525 1.540 267,936 -0.05(-3.14%)
Mar 04, 2024 1.570 1.640 1.560 1.590 268,729 -0.02(-1.24%)
Mar 01, 2024 1.586 1.630 1.570 1.610 174,484 +0.01(+0.63%)
Feb 29, 2024 1.620 1.630 1.550 1.600 208,896 -0.02(-1.54%)
Feb 28, 2024 1.580 1.650 1.530 1.625 265,893 +0.05(+3.50%)
Feb 27, 2024 1.640 1.660 1.570 1.570 229,449 -0.08(-4.85%)
Feb 26, 2024 1.590 1.680 1.590 1.650 286,274 +0.08(+5.10%)
Feb 23, 2024 1.530 1.600 1.500 1.570 178,812 +0.03(+1.95%)
Feb 22, 2024 1.565 1.600 1.520 1.540 255,425 -0.02(-1.60%)
Feb 21, 2024 1.520 1.590 1.520 1.565 282,114 -0.02(-0.95%)
Feb 20, 2024 1.670 1.670 1.520 1.580 476,903 -0.09(-5.39%)
Feb 16, 2024 1.560 1.740 1.560 1.670 519,874 +0.10(+6.37%)
Feb 15, 2024 1.500 1.580 1.500 1.570 227,145 +0.09(+6.44%)
Feb 14, 2024 1.430 1.490 1.360 1.475 312,860 +0.05(+3.15%)
Feb 13, 2024 1.390 1.490 1.380 1.430 523,131 +0.04(+2.88%)
Feb 12, 2024 1.610 1.700 1.270 1.390 2,430,807 -0.26(-15.76%)
Feb 09, 2024 1.640 1.740 1.550 1.650 347,586 +0.10(+6.45%)
Feb 08, 2024 1.490 1.570 1.420 1.550 417,169 +0.05(+3.33%)
Feb 07, 2024 1.630 1.710 1.400 1.500 1,090,930 -0.17(-10.18%)
Feb 06, 2024 1.580 1.750 1.550 1.670 481,517 -0.11(-6.29%)
Feb 05, 2024 1.795 1.820 1.640 1.782 605,927 -0.03(-1.76%)
Feb 02, 2024 1.760 1.880 1.760 1.814 145,803 +0.01(+0.78%)
Feb 01, 2024 1.860 1.860 1.770 1.800 171,215 -0.01(-0.66%)
Jan 31, 2024 1.860 1.860 1.750 1.812 288,761 -0.03(-1.52%)
Jan 30, 2024 1.840 1.900 1.800 1.840 345,039 -0.00(-0.22%)
Jan 29, 2024 1.990 1.995 1.800 1.844 308,000 -0.13(-6.40%)
Jan 26, 2024 1.900 2.028 1.890 1.970 499,065 +0.13(+6.86%)
Jan 25, 2024 1.850 1.900 1.770 1.843 230,178 -0.01(-0.46%)
Jan 24, 2024 1.840 1.880 1.770 1.852 372,518 +0.06(+3.29%)
Jan 23, 2024 1.850 1.860 1.720 1.793 414,591 -0.09(-4.63%)
Jan 22, 2024 1.900 1.970 1.870 1.880 249,928 -0.01(-0.53%)
Jan 19, 2024 2.100 2.100 1.830 1.890 1,041,693 -0.13(-6.27%)
Jan 18, 2024 1.890 2.190 1.860 2.017 1,446,549 +0.12(+6.13%)
Jan 17, 2024 1.950 1.950 1.860 1.900 389,169 -0.03(-1.55%)
Jan 16, 2024 2.020 2.080 1.920 1.930 625,006 +0.01(+0.31%)
Jan 12, 2024 1.940 1.950 1.710 1.924 401,629 +0.03(+1.80%)
Jan 11, 2024 1.880 1.990 1.810 1.890 469,233 +0.09(+5.00%)
Jan 10, 2024 1.750 1.880 1.710 1.800 427,485 +0.05(+2.86%)
Jan 09, 2024 1.810 1.900 1.750 1.750 830,255 -0.19(-9.79%)
Jan 08, 2024 1.970 2.040 1.820 1.940 664,178 -0.10(-4.90%)
Jan 05, 2024 2.010 2.128 1.955 2.040 583,061 -0.00(-0.24%)
Jan 04, 2024 2.060 2.200 1.860 2.045 1,193,064 +0.04(+2.25%)
Jan 03, 2024 2.130 2.333 1.970 2.000 1,697,358 -0.06(-2.72%)
Jan 02, 2024 1.980 2.100 1.910 2.056 1,056,532 +0.18(+9.36%)
Dec 29, 2023 1.780 1.940 1.690 1.880 661,532 +0.15(+8.67%)
Dec 28, 2023 1.450 1.880 1.450 1.730 1,211,843 +0.22(+14.57%)
Dec 27, 2023 1.400 1.520 1.350 1.510 504,571 +0.10(+7.09%)
Dec 26, 2023 1.410 1.440 1.220 1.410 539,113 -0.01(-0.70%)
Dec 22, 2023 1.310 1.440 1.300 1.420 675,284 +0.12(+9.23%)
Dec 21, 2023 1.260 1.300 1.230 1.300 372,921 +0.08(+6.56%)
Dec 20, 2023 1.220 1.250 1.200 1.220 397,386 +0.01(+0.83%)
Dec 19, 2023 1.190 1.220 1.160 1.210 724,122 +0.00(+0.00%)
Dec 18, 2023 1.200 1.220 1.170 1.210 442,245 +0.01(+0.83%)
Dec 15, 2023 1.170 1.200 1.160 1.200 417,562 +0.01(+1.27%)
Dec 14, 2023 1.180 1.210 1.160 1.185 415,901 -0.00(-0.42%)
Dec 13, 2023 1.200 1.220 1.160 1.190 538,301 -0.03(-2.06%)
Dec 12, 2023 1.210 1.240 1.200 1.215 317,415 -0.00(-0.41%)
Dec 11, 2023 1.210 1.280 1.190 1.220 558,145 -0.02(-1.61%)
Dec 08, 2023 1.210 1.250 1.205 1.240 284,687 +0.00(+0.00%)
Dec 07, 2023 1.100 1.350 1.063 1.240 949,281 +0.08(+6.90%)
Dec 06, 2023 1.200 1.250 1.020 1.160 2,448,479 -0.29(-20.00%)
Dec 05, 2023 1.220 1.490 1.220 1.450 798,807 +0.20(+16.00%)
Dec 04, 2023 1.300 1.321 1.230 1.250 642,255 -0.05(-4.21%)
Dec 01, 2023 1.300 1.350 1.280 1.305 378,474 +0.02(+1.95%)
Nov 30, 2023 1.220 1.290 1.220 1.280 400,911 +0.04(+3.23%)
Nov 29, 2023 1.280 1.305 1.230 1.240 391,691 -0.03(-2.36%)
Nov 28, 2023 1.290 1.340 1.210 1.270 390,269 +0.03(+2.42%)
Nov 27, 2023 1.230 1.290 1.210 1.240 273,499 +0.01(+1.22%)
Nov 24, 2023 1.200 1.280 1.200 1.225 151,602 +0.04(+2.94%)
Nov 22, 2023 1.160 1.220 1.160 1.190 494,377 -0.01(-0.83%)
Nov 21, 2023 1.230 1.230 1.184 1.200 322,205 -0.01(-0.83%)
Nov 20, 2023 1.210 1.270 1.190 1.210 383,040 +0.01(+0.83%)
Nov 17, 2023 1.210 1.240 1.160 1.200 426,388 +0.00(+0.00%)
Nov 16, 2023 1.500 1.590 1.180 1.200 2,243,348 -0.25(-17.24%)
Nov 15, 2023 1.140 1.490 1.110 1.450 1,252,950 +0.33(+29.46%)
Nov 14, 2023 1.170 1.170 1.110 1.120 575,525 -0.03(-3.03%)
Nov 13, 2023 1.210 1.210 1.120 1.155 461,556 +0.01(+0.43%)
Nov 10, 2023 1.160 1.200 1.130 1.150 463,881 -0.01(-0.86%)
Nov 09, 2023 1.170 1.200 1.150 1.160 473,628 +0.00(+0.00%)
Nov 08, 2023 1.220 1.220 1.160 1.160 863,054 -0.04(-3.33%)
Nov 07, 2023 1.190 1.220 1.155 1.200 631,030 +0.01(+0.84%)
Nov 06, 2023 1.180 1.270 1.170 1.190 2,063,782 +0.00(+0.00%)
Nov 03, 2023 1.180 1.210 1.180 1.190 499,803 +0.02(+2.15%)
Nov 02, 2023 1.170 1.230 1.100 1.165 1,296,002 +0.07(+6.88%)
Nov 01, 2023 1.150 1.170 1.080 1.090 829,820 -0.08(-6.84%)
Oct 31, 2023 1.240 1.390 1.150 1.170 1,561,336 -0.05(-4.10%)
Oct 30, 2023 1.100 1.240 1.090 1.220 981,026 +0.14(+12.96%)
Oct 27, 2023 1.150 1.160 1.080 1.080 1,137,106 -0.08(-6.90%)
Oct 26, 2023 1.240 1.270 1.110 1.160 1,378,771 -0.06(-4.53%)
Oct 25, 2023 1.140 1.280 1.030 1.215 1,743,555 +0.06(+4.74%)
Oct 24, 2023 1.290 1.313 1.160 1.160 722,344 -0.12(-9.38%)
Oct 23, 2023 1.320 1.320 1.180 1.280 1,167,501 -0.03(-2.29%)
Oct 20, 2023 1.560 1.600 1.310 1.310 1,079,490 -0.25(-16.03%)
Oct 19, 2023 1.600 1.650 1.400 1.560 1,392,448 +0.04(+2.63%)
Oct 18, 2023 1.540 1.620 1.240 1.520 2,219,912 +0.03(+2.01%)
Oct 17, 2023 2.130 2.140 1.120 1.490 7,078,392 -0.64(-29.88%)
Oct 16, 2023 2.110 2.170 2.080 2.125 176,147 +0.08(+4.17%)
Oct 13, 2023 2.140 2.170 2.040 2.040 453,059 -0.11(-5.12%)
Oct 12, 2023 2.120 2.190 2.050 2.150 261,761 -0.06(-2.71%)
Oct 11, 2023 2.300 2.320 2.200 2.210 343,475 -0.09(-3.91%)
Oct 10, 2023 2.370 2.390 2.200 2.300 419,006 -0.05(-2.13%)
Oct 09, 2023 2.230 2.400 2.220 2.350 217,122 +0.04(+1.73%)
Oct 06, 2023 2.240 2.690 2.200 2.310 821,552 +0.10(+4.52%)
Oct 05, 2023 2.170 2.230 2.170 2.210 155,086 +0.04(+1.84%)
Oct 04, 2023 2.120 2.220 2.120 2.170 255,673 +0.03(+1.40%)
Oct 03, 2023 2.160 2.230 2.130 2.140 365,327 -0.04(-1.83%)
Oct 02, 2023 2.200 2.290 2.160 2.180 355,218 +0.00(+0.00%)
Sep 29, 2023 2.180 2.230 2.160 2.180 217,753 -0.05(-2.24%)
Sep 28, 2023 2.190 2.290 2.150 2.230 379,389 +0.04(+1.83%)
Sep 27, 2023 2.120 2.200 2.110 2.190 265,707 +0.06(+2.58%)
Sep 26, 2023 2.140 2.250 2.070 2.135 186,516 -0.01(-0.23%)
Sep 25, 2023 2.080 2.140 2.080 2.140 208,889 -0.03(-1.38%)
Sep 22, 2023 2.130 2.230 2.110 2.170 287,645 +0.02(+0.93%)
Sep 21, 2023 1.910 2.250 1.910 2.150 403,323 +0.13(+6.44%)
Sep 20, 2023 2.020 2.085 1.910 2.020 258,305 +0.00(+0.00%)
Sep 19, 2023 2.090 2.090 1.880 2.020 326,687 -0.07(-3.35%)
Sep 18, 2023 2.260 2.260 2.000 2.090 646,002 -0.15(-6.49%)
Sep 15, 2023 2.110 2.355 2.090 2.235 1,172,085 +0.17(+7.97%)
Sep 14, 2023 1.800 2.140 1.760 2.070 942,464 +0.27(+15.00%)
Sep 13, 2023 1.600 1.950 1.600 1.800 857,900 +0.19(+11.80%)
Sep 12, 2023 1.690 1.690 1.510 1.610 805,992 +0.00(+0.00%)
Sep 11, 2023 1.700 1.700 1.600 1.610 1,062,757 -0.09(-5.29%)
Sep 08, 2023 1.790 1.830 1.420 1.700 1,475,963 -0.09(-5.03%)
Sep 07, 2023 1.880 1.880 1.740 1.790 852,154 -0.08(-4.28%)
Sep 06, 2023 1.950 2.010 1.820 1.870 461,396 -0.12(-6.03%)
Sep 05, 2023 1.790 2.010 1.720 1.990 970,971 +0.20(+11.17%)
Sep 01, 2023 1.940 2.060 1.780 1.790 1,328,123 -0.21(-10.50%)
Aug 31, 2023 2.020 2.020 1.730 2.000 1,787,474 +0.00(+0.00%)
Aug 30, 2023 2.060 2.100 1.980 2.000 726,917 -0.06(-2.91%)
Aug 29, 2023 2.250 2.270 2.010 2.060 1,060,845 -0.11(-5.07%)
Aug 28, 2023 2.210 2.240 2.150 2.170 428,228 +0.01(+0.46%)
Aug 25, 2023 2.230 2.250 2.130 2.160 661,692 -0.08(-3.44%)
Aug 24, 2023 2.350 2.350 2.220 2.237 248,142 -0.09(-3.99%)
Aug 23, 2023 2.310 2.430 2.300 2.330 600,920 +0.04(+1.53%)
Aug 22, 2023 2.240 2.340 2.190 2.295 459,480 +0.06(+2.68%)
Aug 21, 2023 2.300 2.400 2.130 2.235 693,604 -0.02(-0.67%)
Aug 18, 2023 2.130 2.400 2.040 2.250 1,218,699 +0.12(+5.63%)
Aug 17, 2023 2.320 2.430 2.070 2.130 1,538,825 -0.08(-3.62%)
Aug 16, 2023 2.530 2.540 1.960 2.210 4,442,427 -0.33(-12.99%)
Aug 15, 2023 2.920 2.960 2.510 2.540 5,854,787 -0.64(-20.13%)
Aug 14, 2023 3.600 3.830 3.130 3.180 2,896,817 -0.05(-1.55%)
Aug 11, 2023 3.300 3.480 3.150 3.230 643,469 +0.01(+0.31%)
Aug 10, 2023 3.170 3.280 3.130 3.220 279,844 +0.07(+2.22%)
Aug 09, 2023 3.180 3.207 3.010 3.150 400,265 -0.07(-2.17%)
Aug 08, 2023 3.190 3.230 3.140 3.220 178,458 +0.08(+2.55%)
Aug 07, 2023 3.210 3.300 3.140 3.140 239,202 -0.10(-3.03%)
Aug 04, 2023 3.300 3.370 3.220 3.238 311,608 -0.14(-4.20%)
Aug 03, 2023 3.360 3.420 3.280 3.380 417,365 -0.02(-0.59%)
Aug 02, 2023 3.400 3.500 3.300 3.400 417,843 +0.00(+0.00%)
Aug 01, 2023 3.100 3.470 2.980 3.400 1,056,791 +0.30(+9.68%)
Jul 31, 2023 3.040 3.100 2.950 3.100 639,367 +0.06(+1.97%)
Jul 28, 2023 3.095 3.130 3.040 3.040 326,215 -0.06(-1.94%)
Jul 27, 2023 3.100 3.210 3.080 3.100 297,091 -0.02(-0.64%)
Jul 26, 2023 3.180 3.310 3.100 3.120 482,825 -0.08(-2.65%)
Jul 25, 2023 3.240 3.445 3.200 3.205 296,870 -0.06(-1.99%)
Jul 24, 2023 3.280 3.370 3.145 3.270 327,327 +0.02(+0.62%)
Jul 21, 2023 3.300 3.335 3.096 3.250 530,339 -0.04(-1.22%)
Jul 20, 2023 3.360 3.382 3.287 3.290 221,860 -0.09(-2.66%)
Jul 19, 2023 3.500 3.500 3.345 3.380 384,991 -0.12(-3.43%)
Jul 18, 2023 3.380 3.510 3.350 3.500 265,567 +0.06(+1.83%)
Jul 17, 2023 3.550 3.570 3.350 3.437 310,529 -0.16(-4.39%)
Jul 14, 2023 3.680 3.730 3.590 3.595 305,616 +0.01(+0.14%)
Jul 13, 2023 3.300 3.590 3.260 3.590 208,769 +0.29(+8.71%)
Jul 12, 2023 3.400 3.400 3.280 3.303 129,604 -0.08(-2.29%)
Jul 11, 2023 3.290 3.430 3.120 3.380 286,617 +0.04(+1.11%)
Jul 10, 2023 3.340 3.400 3.310 3.343 209,953 +0.00(+0.09%)
Jul 07, 2023 3.270 3.380 3.200 3.340 207,047 +0.06(+1.83%)
Jul 06, 2023 3.300 3.370 3.150 3.280 280,676 +0.00(+0.00%)
Jul 05, 2023 3.170 3.360 3.100 3.280 446,783 +0.22(+7.36%)
Jul 03, 2023 2.950 3.300 2.900 3.055 1,465,131 -0.51(-14.43%)
Jun 30, 2023 3.690 3.690 3.520 3.570 461,343 -0.08(-2.06%)
Jun 29, 2023 3.320 3.900 3.300 3.645 608,089 +0.35(+10.45%)
Jun 28, 2023 3.400 3.450 3.260 3.300 309,913 -0.03(-0.90%)
Jun 27, 2023 3.350 3.450 3.190 3.330 394,986 -0.07(-2.06%)
Jun 26, 2023 3.450 3.520 3.320 3.400 334,299 -0.02(-0.58%)
Jun 23, 2023 3.590 3.590 3.270 3.420 452,710 -0.13(-3.66%)
Jun 22, 2023 3.670 3.750 3.470 3.550 296,906 -0.19(-5.08%)
Jun 21, 2023 3.590 3.790 3.385 3.740 632,287 +0.09(+2.47%)
Jun 20, 2023 3.800 3.830 3.400 3.650 628,856 -0.18(-4.70%)
Jun 16, 2023 3.900 3.900 3.760 3.830 293,653 -0.07(-1.79%)
Jun 15, 2023 3.900 3.920 3.770 3.900 331,233 -0.72(-15.58%)
May 08, 2023 4.760 4.870 4.370 4.620 984,448 -0.19(-3.90%)
May 05, 2023 4.900 4.920 4.770 4.808 477,310 +0.04(+0.79%)
May 04, 2023 4.930 5.055 4.750 4.770 1,061,036 -0.13(-2.65%)
May 03, 2023 4.600 5.060 4.530 4.900 1,794,006 +0.32(+6.99%)
May 02, 2023 4.500 4.590 4.420 4.580 395,839 +0.15(+3.39%)
May 01, 2023 4.640 4.650 4.400 4.430 555,485 -0.22(-4.73%)
Apr 28, 2023 4.650 4.785 4.500 4.650 1,040,676 -0.01(-0.21%)
Apr 27, 2023 4.850 4.890 4.282 4.660 1,316,905 -0.04(-0.85%)
Apr 26, 2023 4.550 4.790 4.180 4.700 2,427,026 +0.12(+2.73%)
Apr 25, 2023 5.180 5.200 4.280 4.575 4,736,337 -0.69(-13.19%)
Apr 24, 2023 5.440 6.100 5.060 5.270 10,741,126 +1.27(+31.75%)
Apr 21, 2023 3.320 4.210 3.190 4.000 3,429,227 +0.70(+21.21%)
Apr 20, 2023 3.310 3.370 3.010 3.300 1,136,108 +0.01(+0.30%)
Apr 19, 2023 3.500 3.590 3.270 3.290 966,655 -0.21(-6.00%)
Apr 18, 2023 3.680 3.680 3.450 3.500 816,962 -0.10(-2.64%)
Apr 17, 2023 3.630 3.730 3.570 3.595 893,970 +0.06(+1.55%)
Apr 14, 2023 3.740 3.760 3.530 3.540 939,083 +0.07(+2.02%)
Apr 13, 2023 3.310 3.470 3.180 3.470 493,526 +0.15(+4.52%)
Apr 12, 2023 3.450 3.490 3.250 3.320 430,507 -0.11(-3.21%)
Apr 11, 2023 3.520 3.580 3.360 3.430 821,910 +0.00(+0.00%)
Apr 10, 2023 3.370 3.610 3.100 3.430 1,117,850 +0.28(+8.89%)
Apr 06, 2023 3.350 3.360 3.110 3.150 881,710 -0.22(-6.53%)
Apr 05, 2023 3.470 3.480 3.200 3.370 1,023,321 -0.11(-3.09%)
Apr 04, 2023 3.650 3.670 3.430 3.478 746,602 -0.17(-4.73%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.