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

U S Lime & Mineral (NQ: USLM )

351.82 -6.78 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 30, 2004 7.977 7.977 7.509 7.562 5,773 -0.42(-5.20%)
Jan 29, 2004 8.384 8.392 7.951 7.977 7,018 -0.37(-4.44%)
Jan 28, 2004 8.490 8.490 8.348 8.348 5,886 -0.04(-0.53%)
Jan 27, 2004 8.613 8.613 8.392 8.392 4,075 +0.25(+3.04%)
Jan 26, 2004 8.348 8.543 8.145 8.145 7,244 +0.02(+0.24%)
Jan 23, 2004 8.568 8.568 7.509 8.126 20,602 -0.48(-5.56%)
Jan 22, 2004 8.790 8.790 8.481 8.604 15,394 -0.13(-1.52%)
Jan 21, 2004 8.789 9.673 8.737 8.737 7,244 -0.04(-0.50%)
Jan 20, 2004 7.818 9.691 7.792 8.781 20,036 +0.97(+12.44%)
Jan 16, 2004 7.915 7.915 7.809 7.809 14,036 +0.12(+1.61%)
Jan 15, 2004 7.836 7.837 7.668 7.686 12,338 -0.13(-1.69%)
Jan 14, 2004 7.545 7.915 7.544 7.818 6,616 +0.27(+3.63%)
Jan 13, 2004 7.633 7.880 7.438 7.544 6,288 -0.08(-1.04%)
Jan 12, 2004 7.951 7.951 7.553 7.624 14,143 +0.11(+1.41%)
Jan 09, 2004 7.915 7.951 7.218 7.518 34,609 +0.27(+3.65%)
Jan 08, 2004 7.332 7.659 7.244 7.253 13,160 -0.02(-0.24%)
Jan 07, 2004 7.332 7.447 7.253 7.270 9,437 +0.12(+1.73%)
Jan 06, 2004 6.899 7.845 6.891 7.147 24,337 +0.36(+5.34%)
Jan 05, 2004 6.626 6.785 6.167 6.785 9,961 +0.27(+4.21%)
Jan 02, 2004 6.184 6.520 6.140 6.511 4,867 +0.55(+9.19%)
Dec 31, 2003 5.795 6.016 5.786 5.963 3,169 -0.04(-0.74%)
Dec 30, 2003 6.210 6.210 6.007 6.007 1,639 -0.23(-3.68%)
Dec 29, 2003 5.839 6.237 5.839 6.237 1,772 +0.07(+1.16%)
Dec 26, 2003 6.106 6.165 6.104 6.165 452 +0.03(+0.42%)
Dec 24, 2003 6.087 6.157 6.086 6.140 1,482 +0.08(+1.31%)
Dec 23, 2003 6.184 6.184 5.521 6.060 4,895 +0.10(+1.63%)
Dec 22, 2003 6.219 6.219 5.901 5.963 8,887 -0.25(-3.98%)
Dec 19, 2003 5.901 6.343 5.901 6.210 4,264 +0.27(+4.61%)
Dec 18, 2003 6.617 6.617 5.769 5.936 6,567 -0.69(-10.40%)
Dec 17, 2003 6.944 7.032 6.626 6.626 1,549 -0.22(-3.23%)
Dec 16, 2003 6.556 6.846 6.431 6.846 1,961 -0.13(-1.90%)
Dec 15, 2003 6.723 7.129 6.723 6.979 6,083 +0.05(+0.77%)
Dec 12, 2003 6.873 6.970 6.838 6.926 922 +0.09(+1.29%)
Dec 11, 2003 6.846 6.855 6.449 6.838 7,131 +0.01(+0.13%)
Dec 10, 2003 6.944 6.944 6.555 6.829 2,695 -0.27(-3.74%)
Dec 09, 2003 7.200 7.200 6.414 7.094 10,003 -0.11(-1.47%)
Dec 08, 2003 7.341 7.341 7.129 7.200 6,905 -0.06(-0.85%)
Dec 05, 2003 6.899 6.855 6.811 7.262 1,358 +0.36(+5.25%)
Dec 04, 2003 6.891 7.067 6.891 6.899 6,564 -0.07(-1.01%)
Dec 03, 2003 6.608 6.970 6.608 6.970 4,573 +0.37(+5.55%)
Dec 02, 2003 6.184 6.626 5.972 6.603 21,337 -0.38(-5.50%)
Dec 01, 2003 7.156 7.288 6.979 6.988 49,670 -0.16(-2.21%)
Nov 28, 2003 6.493 7.686 6.493 7.146 39,676 +0.66(+10.20%)
Nov 26, 2003 6.405 6.811 6.263 6.484 13,131 +0.22(+3.53%)
Nov 25, 2003 6.228 6.272 6.104 6.263 16,096 -0.01(-0.14%)
Nov 24, 2003 6.051 6.272 5.954 6.272 6,804 +0.31(+5.19%)
Nov 21, 2003 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Nov 20, 2003 5.963 5.963 5.963 5.963 565 +0.00(+0.00%)
Nov 19, 2003 6.094 6.095 5.919 5.963 1,273 -0.13(-2.17%)
Nov 18, 2003 5.786 6.095 5.786 6.095 5,914 +0.28(+4.86%)
Nov 17, 2003 5.698 5.910 5.654 5.813 26,709 +0.16(+2.81%)
Nov 14, 2003 5.512 5.724 5.106 5.654 8,325 +0.02(+0.31%)
Nov 13, 2003 5.618 5.636 5.583 5.636 10,878 +0.01(+0.17%)
Nov 12, 2003 5.636 5.636 5.565 5.626 4,762 -0.01(-0.17%)
Nov 11, 2003 5.636 6.122 5.557 5.636 7,433 +0.20(+3.74%)
Nov 10, 2003 5.557 5.565 5.389 5.433 6,859 -0.04(-0.81%)
Nov 07, 2003 5.442 5.654 5.424 5.477 6,978 -0.17(-2.97%)
Nov 06, 2003 5.769 5.769 5.530 5.645 10,838 -0.04(-0.62%)
Nov 05, 2003 5.300 5.742 5.300 5.680 29,569 +0.59(+11.63%)
Nov 04, 2003 4.408 6.184 4.152 5.088 76,800 +0.94(+22.55%)
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.