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 )

350.19 -1.63 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 28, 2003 6.492 7.685 6.492 7.145 39,680 +0.66(+10.20%)
Nov 26, 2003 6.404 6.810 6.263 6.483 13,132 +0.22(+3.53%)
Nov 25, 2003 6.227 6.271 6.104 6.263 16,098 -0.01(-0.14%)
Nov 24, 2003 6.051 6.271 5.953 6.271 6,805 +0.31(+5.19%)
Nov 21, 2003 5.962 5.962 5.962 5.962 0 +0.00(+0.00%)
Nov 20, 2003 5.962 5.962 5.962 5.962 566 +0.00(+0.00%)
Nov 19, 2003 6.093 6.095 5.918 5.962 1,273 -0.13(-2.17%)
Nov 18, 2003 5.786 6.095 5.786 6.095 5,915 +0.28(+4.86%)
Nov 17, 2003 5.697 5.909 5.653 5.812 26,712 +0.16(+2.81%)
Nov 14, 2003 5.512 5.724 5.105 5.653 8,326 +0.02(+0.31%)
Nov 13, 2003 5.618 5.635 5.582 5.635 10,879 +0.01(+0.17%)
Nov 12, 2003 5.635 5.635 5.565 5.626 4,762 -0.01(-0.17%)
Nov 11, 2003 5.635 6.121 5.556 5.635 7,434 +0.20(+3.74%)
Nov 10, 2003 5.556 5.565 5.388 5.432 6,860 -0.04(-0.81%)
Nov 07, 2003 5.441 5.653 5.423 5.476 6,979 -0.17(-2.97%)
Nov 06, 2003 5.768 5.768 5.529 5.644 10,840 -0.04(-0.62%)
Nov 05, 2003 5.300 5.741 5.300 5.680 29,573 +0.59(+11.63%)
Nov 04, 2003 4.408 6.183 4.152 5.088 76,809 +0.94(+22.55%)
Nov 03, 2003 4.152 4.152 4.152 4.152 0 +0.00(+0.00%)
Oct 31, 2003 4.152 4.152 4.152 4.152 0 +0.16(+3.98%)
Oct 30, 2003 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Oct 29, 2003 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Oct 28, 2003 3.993 3.993 3.993 3.993 0 +0.00(+0.00%)
Oct 27, 2003 4.081 4.134 3.993 3.993 2,151 -0.14(-3.42%)
Oct 24, 2003 4.098 4.134 3.984 4.134 3,056 +0.00(+0.00%)
Oct 23, 2003 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
Oct 22, 2003 4.134 4.134 4.134 4.134 0 +0.00(+0.00%)
Oct 21, 2003 4.053 4.134 4.053 4.134 950 +0.10(+2.41%)
Oct 20, 2003 4.037 4.037 4.037 4.037 113 -0.10(-2.35%)
Oct 17, 2003 4.134 4.134 4.134 4.134 0 +0.03(+0.65%)
Oct 16, 2003 4.107 4.107 4.107 4.107 0 +0.00(+0.00%)
Oct 15, 2003 4.098 4.107 3.940 4.107 2,037 +0.25(+6.41%)
Oct 14, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Oct 13, 2003 3.860 3.860 3.860 3.860 0 +0.00(+0.00%)
Oct 10, 2003 4.346 4.347 3.763 3.860 3,849 -0.49(-11.18%)
Oct 09, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Oct 08, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Oct 07, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Oct 06, 2003 4.346 4.346 4.346 4.346 113 -0.04(-0.81%)
Oct 03, 2003 4.266 4.505 4.257 4.381 4,560 +0.06(+1.43%)
Oct 02, 2003 4.258 4.328 4.257 4.319 807 +0.06(+1.45%)
Oct 01, 2003 4.257 4.257 4.257 4.257 0 +0.00(+0.00%)
Sep 30, 2003 4.257 4.257 4.257 4.257 113 -0.04(-1.03%)
Sep 29, 2003 4.302 4.302 4.302 4.302 0 +0.00(+0.00%)
Sep 26, 2003 4.302 4.302 4.302 4.302 226 +0.09(+2.10%)
Sep 25, 2003 4.213 4.213 4.213 4.213 566 -0.03(-0.63%)
Sep 24, 2003 4.240 4.240 4.240 4.240 3,622 +0.01(+0.21%)
Sep 23, 2003 4.240 4.240 4.231 4.231 1,924 -0.01(-0.21%)
Sep 22, 2003 4.187 4.240 4.187 4.240 792 +0.09(+2.13%)
Sep 19, 2003 4.187 4.196 4.152 4.152 4,754 +0.20(+5.15%)
Sep 18, 2003 3.763 4.178 3.763 3.948 2,603 +0.04(+1.13%)
Sep 17, 2003 3.904 3.904 3.903 3.904 905 +0.03(+0.68%)
Sep 16, 2003 3.878 3.913 3.878 3.878 4,563 +0.07(+1.86%)
Sep 15, 2003 3.763 3.807 3.763 3.807 339 +0.04(+0.94%)
Sep 12, 2003 3.772 3.772 3.772 3.772 4,415 +0.01(+0.23%)
Sep 11, 2003 3.842 3.842 3.763 3.763 2,264 -0.11(-2.96%)
Sep 10, 2003 3.887 3.887 3.878 3.878 1,358 +0.04(+0.92%)
Sep 09, 2003 3.842 3.842 3.842 3.842 3,056 +0.03(+0.69%)
Sep 08, 2003 3.816 3.816 3.816 3.816 792 -0.11(-2.70%)
Sep 05, 2003 3.922 3.922 3.922 3.922 0 +0.00(+0.00%)
Sep 04, 2003 3.887 3.922 3.887 3.922 226 +0.09(+2.30%)
Sep 03, 2003 3.834 3.834 3.834 3.834 0 +0.00(+0.00%)
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.