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

NL Industries (NY: NL )

6.639 -0.251 (-3.65%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 11, 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 31, 2012 7.878 7.898 7.770 7.824 9,249 -0.08(-0.97%)
Oct 26, 2012 8.063 7.901 7.901 7.901 15,077 -0.18(-2.19%)
Oct 25, 2012 8.078 8.140 8.055 8.078 8,839 +0.08(+1.06%)
Oct 24, 2012 8.017 8.032 7.903 7.994 10,012 -0.02(-0.19%)
Oct 23, 2012 8.017 8.086 7.863 8.009 52,146 -0.21(-2.53%)
Oct 19, 2012 8.309 8.313 8.163 8.217 18,674 -0.14(-1.66%)
Oct 18, 2012 8.447 8.463 8.309 8.355 29,654 -0.11(-1.27%)
Oct 17, 2012 8.455 8.494 8.432 8.463 21,113 +0.00(+0.00%)
Oct 16, 2012 8.640 8.640 8.363 8.463 34,126 -0.10(-1.17%)
Oct 15, 2012 8.569 8.601 8.555 8.563 14,607 +0.01(+0.09%)
Oct 12, 2012 8.571 8.624 8.555 8.555 18,503 -0.02(-0.18%)
Oct 11, 2012 8.624 8.624 8.563 8.571 18,597 +0.01(+0.09%)
Oct 10, 2012 8.648 8.648 8.563 8.563 14,711 -0.02(-0.27%)
Oct 09, 2012 8.655 8.728 8.586 8.586 7,534 -0.04(-0.45%)
Oct 08, 2012 8.740 8.740 8.586 8.624 14,462 -0.13(-1.49%)
Oct 05, 2012 8.955 8.978 8.740 8.755 23,008 -0.18(-2.07%)
Oct 04, 2012 8.909 8.940 8.855 8.940 15,263 +0.08(+0.87%)
Oct 03, 2012 8.886 8.901 8.755 8.863 8,321 +0.04(+0.44%)
Oct 02, 2012 8.717 8.832 8.657 8.824 15,918 +0.12(+1.41%)
Oct 01, 2012 8.871 8.886 8.555 8.701 20,202 -0.14(-1.57%)
Sep 28, 2012 8.871 8.963 8.832 8.840 10,225 -0.08(-0.95%)
Sep 27, 2012 8.924 8.986 8.886 8.924 21,980 +0.08(+0.87%)
Sep 26, 2012 8.909 8.924 8.756 8.848 22,600 -0.01(-0.09%)
Sep 25, 2012 8.932 8.932 8.855 8.855 22,001 -0.05(-0.52%)
Sep 24, 2012 8.871 8.948 8.809 8.901 18,498 -0.03(-0.34%)
Sep 21, 2012 9.040 9.040 8.886 8.932 61,459 -0.02(-0.17%)
Sep 20, 2012 9.055 9.086 8.924 8.948 30,083 -0.12(-1.36%)
Sep 19, 2012 8.955 9.121 8.909 9.071 29,454 +0.19(+2.17%)
Sep 18, 2012 8.924 8.971 8.855 8.878 29,131 -0.09(-1.03%)
Sep 17, 2012 8.932 8.994 8.924 8.971 22,750 +0.02(+0.26%)
Sep 14, 2012 8.986 9.032 8.924 8.948 26,175 -0.01(-0.09%)
Sep 13, 2012 9.040 9.040 8.857 8.955 40,866 -0.04(-0.43%)
Sep 12, 2012 8.971 9.017 8.955 8.994 6,404 +0.07(+0.78%)
Sep 11, 2012 8.948 9.017 8.878 8.924 12,526 -0.05(-0.60%)
Sep 10, 2012 9.086 9.124 8.848 8.978 18,094 -0.08(-0.85%)
Sep 07, 2012 9.148 9.148 8.940 9.055 20,643 -0.05(-0.59%)
Sep 06, 2012 9.101 9.201 8.932 9.109 24,787 +0.12(+1.37%)
Sep 05, 2012 9.094 9.148 8.971 8.986 25,110 -0.03(-0.30%)
Sep 04, 2012 8.838 9.120 8.815 9.013 28,170 +0.14(+1.54%)
Aug 31, 2012 9.043 9.111 8.815 8.876 26,983 -0.05(-0.51%)
Aug 30, 2012 9.287 9.287 8.922 8.922 14,150 -0.38(-4.09%)
Aug 29, 2012 9.196 9.424 9.196 9.302 21,407 -0.06(-0.65%)
Aug 27, 2012 9.310 9.420 9.218 9.363 20,042 +0.09(+0.99%)
Aug 24, 2012 9.150 9.409 9.127 9.272 46,822 +0.06(+0.66%)
Aug 23, 2012 9.203 9.394 9.104 9.211 17,232 -0.08(-0.90%)
Aug 22, 2012 9.287 9.325 9.287 9.295 1,917 -0.05(-0.57%)
Aug 21, 2012 9.432 9.508 9.307 9.348 26,725 -0.14(-1.44%)
Aug 20, 2012 9.508 9.508 9.439 9.485 4,469 +0.01(+0.08%)
Aug 17, 2012 9.295 9.485 9.226 9.477 51,009 +0.21(+2.22%)
Aug 16, 2012 9.112 9.325 9.043 9.272 36,129 +0.14(+1.50%)
Aug 15, 2012 9.142 9.234 8.937 9.135 41,262 -0.04(-0.41%)
Aug 14, 2012 9.066 9.203 8.990 9.173 8,637 +0.11(+1.26%)
Aug 13, 2012 8.982 9.059 8.861 9.059 17,260 +0.01(+0.08%)
Aug 10, 2012 9.317 9.325 8.952 9.051 33,575 -0.28(-3.02%)
Aug 09, 2012 9.066 9.378 8.990 9.333 14,393 +0.33(+3.72%)
Aug 08, 2012 8.868 9.218 8.800 8.998 39,706 +0.07(+0.77%)
Aug 07, 2012 8.838 9.112 8.716 8.929 25,473 +0.09(+1.03%)
Aug 06, 2012 9.043 9.188 8.754 8.838 17,178 -0.49(-5.22%)
Aug 03, 2012 8.792 9.546 8.792 9.325 34,693 +0.65(+7.46%)
Aug 02, 2012 8.739 8.792 8.678 8.678 12,600 -0.08(-0.96%)
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.