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 (%)
Feb 28, 2005 12.72 13.93 12.46 13.69 32,508 +0.93(+7.27%)
Feb 25, 2005 13.24 13.43 12.69 12.77 65,777 -0.77(-5.68%)
Feb 24, 2005 15.02 15.02 13.02 13.53 76,601 -1.48(-9.88%)
Feb 23, 2005 15.15 15.64 15.02 15.02 33,184 -0.18(-1.16%)
Feb 22, 2005 15.90 15.90 14.63 15.19 30,668 -0.27(-1.71%)
Feb 18, 2005 15.03 15.84 15.03 15.46 31,035 +0.21(+1.39%)
Feb 17, 2005 15.42 16.14 14.13 15.25 83,522 +1.17(+8.28%)
Feb 16, 2005 13.25 14.08 13.19 14.08 20,197 +0.64(+4.74%)
Feb 15, 2005 13.25 13.68 13.25 13.44 15,041 +0.11(+0.79%)
Feb 14, 2005 13.59 13.59 12.50 13.34 22,372 +0.45(+3.50%)
Feb 11, 2005 12.82 13.56 12.81 12.89 34,579 -0.18(-1.35%)
Feb 10, 2005 13.25 13.25 12.82 13.07 21,696 -0.23(-1.75%)
Feb 09, 2005 13.52 13.74 12.81 13.30 44,064 -0.09(-0.64%)
Feb 08, 2005 12.72 13.68 12.50 13.38 66,087 +0.94(+7.52%)
Feb 07, 2005 12.37 12.77 12.31 12.45 50,024 +0.22(+1.81%)
Feb 04, 2005 12.01 12.37 11.98 12.23 82,517 +0.60(+5.17%)
Feb 03, 2005 11.96 12.01 11.26 11.63 18,789 -0.12(-1.05%)
Feb 02, 2005 11.88 12.15 11.71 11.75 33,948 -0.13(-1.12%)
Feb 01, 2005 11.17 11.88 11.17 11.88 77,778 +0.84(+7.60%)
Jan 31, 2005 10.44 11.26 10.44 11.04 36,042 +0.67(+6.47%)
Jan 28, 2005 10.42 10.42 10.12 10.37 13,697 +0.21(+2.10%)
Jan 27, 2005 9.982 10.16 9.982 10.16 14,833 +0.18(+1.76%)
Jan 26, 2005 9.816 9.982 9.806 9.982 2,576 +0.02(+0.23%)
Jan 25, 2005 9.960 9.960 9.960 9.960 905 -0.00(-0.04%)
Jan 24, 2005 9.982 9.982 9.964 9.964 4,980 -0.02(-0.19%)
Jan 21, 2005 9.938 9.982 9.906 9.982 6,665 +0.11(+1.07%)
Jan 20, 2005 9.832 9.903 9.806 9.876 1,358 +0.02(+0.17%)
Jan 19, 2005 9.929 9.938 9.860 9.860 1,364 -0.08(-0.79%)
Jan 18, 2005 9.823 9.947 9.717 9.938 10,233 +0.08(+0.81%)
Jan 14, 2005 9.806 9.868 9.806 9.859 3,048 -0.04(-0.36%)
Jan 13, 2005 9.806 9.894 9.806 9.894 7,357 +0.03(+0.27%)
Jan 12, 2005 9.717 9.868 9.717 9.868 6,293 +0.15(+1.55%)
Jan 11, 2005 9.743 9.762 9.717 9.717 3,848 +0.00(+0.00%)
Jan 10, 2005 9.894 9.894 9.717 9.717 2,809 -0.15(-1.51%)
Jan 07, 2005 9.815 9.867 9.806 9.867 6,096 +0.06(+0.62%)
Jan 06, 2005 9.806 9.838 9.806 9.806 6,282 +0.04(+0.44%)
Jan 05, 2005 9.806 9.846 9.541 9.762 26,782 +0.00(+0.01%)
Jan 04, 2005 9.885 9.885 8.967 9.762 25,577 -0.12(-1.25%)
Jan 03, 2005 9.664 10.15 9.664 9.885 20,891 -0.14(-1.41%)
Dec 31, 2004 9.894 10.03 9.806 10.03 9,282 +0.29(+2.98%)
Dec 30, 2004 9.594 9.893 9.594 9.736 60,334 -0.03(-0.26%)
Dec 29, 2004 9.717 9.762 9.717 9.762 5,207 +0.03(+0.27%)
Dec 28, 2004 9.779 9.806 9.576 9.735 3,509 -0.05(-0.55%)
Dec 27, 2004 9.806 9.806 9.788 9.789 3,282 +0.04(+0.37%)
Dec 23, 2004 9.709 9.806 9.695 9.753 7,810 +0.01(+0.06%)
Dec 22, 2004 9.682 9.747 9.673 9.747 39,393 +0.03(+0.29%)
Dec 21, 2004 9.717 9.718 9.717 9.718 7,131 +0.00(+0.01%)
Dec 20, 2004 9.717 9.762 9.717 9.717 8,376 -0.04(-0.36%)
Dec 17, 2004 9.753 9.762 9.717 9.753 6,112 -0.05(-0.54%)
Dec 16, 2004 9.762 9.806 9.717 9.806 12,678 +0.23(+2.40%)
Dec 15, 2004 9.576 9.749 9.567 9.576 7,471 -0.14(-1.45%)
Dec 14, 2004 9.514 9.761 9.497 9.717 5,886 +0.00(+0.00%)
Dec 13, 2004 9.717 9.762 9.717 9.717 12,225 +0.00(+0.00%)
Dec 10, 2004 9.717 9.726 9.717 9.717 5,093 +0.00(+0.00%)
Dec 09, 2004 9.717 9.717 9.717 9.717 6,678 -0.01(-0.09%)
Dec 08, 2004 9.585 9.762 9.585 9.726 16,300 +0.14(+1.47%)
Dec 07, 2004 9.717 9.823 9.541 9.585 26,035 -0.15(-1.54%)
Dec 06, 2004 9.320 9.850 9.320 9.735 8,376 +0.02(+0.18%)
Dec 03, 2004 9.647 9.850 9.523 9.717 20,602 +0.22(+2.33%)
Dec 02, 2004 9.329 9.797 9.329 9.497 4,527 -0.22(-2.27%)
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.