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 )

6.907 -0.053 (-0.76%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 10, 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, 2019 3.560 3.568 3.471 3.519 19,286 -0.04(-1.14%)
Feb 27, 2019 3.471 3.592 3.471 3.560 6,832 +0.07(+2.10%)
Feb 26, 2019 3.527 3.633 3.487 3.487 15,403 -0.05(-1.38%)
Feb 25, 2019 3.771 3.783 3.527 3.535 14,145 -0.08(-2.25%)
Feb 22, 2019 3.755 3.755 3.519 3.617 19,194 +0.07(+2.06%)
Feb 21, 2019 3.466 3.763 3.466 3.544 10,113 -0.04(-1.13%)
Feb 20, 2019 3.747 3.771 3.560 3.584 12,700 -0.02(-0.68%)
Feb 19, 2019 3.706 3.747 3.552 3.609 15,002 -0.15(-4.10%)
Feb 15, 2019 3.665 3.852 3.649 3.763 28,545 +0.13(+3.58%)
Feb 14, 2019 3.503 3.649 3.418 3.633 26,929 +0.14(+3.95%)
Feb 13, 2019 3.170 3.527 3.170 3.495 26,111 +0.33(+10.54%)
Feb 12, 2019 3.072 3.332 3.019 3.162 25,496 +0.16(+5.42%)
Feb 11, 2019 3.237 3.237 2.983 2.999 13,880 -0.02(-0.81%)
Feb 08, 2019 2.958 3.202 2.958 3.023 13,534 +0.01(+0.27%)
Feb 07, 2019 3.129 3.223 2.967 3.015 35,623 -0.15(-4.87%)
Feb 06, 2019 3.178 3.251 3.170 3.170 7,397 -0.07(-2.01%)
Feb 05, 2019 3.121 3.251 3.121 3.235 24,625 +0.09(+2.84%)
Feb 04, 2019 3.064 3.251 3.064 3.145 16,316 +0.06(+1.84%)
Feb 01, 2019 3.064 3.153 3.056 3.088 19,563 +0.01(+0.26%)
Jan 31, 2019 3.251 3.299 3.007 3.080 24,969 -0.19(-5.72%)
Jan 30, 2019 3.519 3.519 3.210 3.267 12,256 +0.02(+0.50%)
Jan 29, 2019 3.194 3.397 3.194 3.251 12,212 +0.05(+1.52%)
Jan 28, 2019 3.365 3.422 3.117 3.202 26,469 -0.20(-5.74%)
Jan 25, 2019 3.637 3.637 3.310 3.397 11,565 +0.05(+1.46%)
Jan 24, 2019 3.446 3.470 3.340 3.349 16,536 -0.07(-2.14%)
Jan 23, 2019 3.454 3.747 3.422 3.422 31,303 +0.01(+0.24%)
Jan 22, 2019 3.824 3.824 3.414 3.414 14,691 -0.21(-5.83%)
Jan 18, 2019 3.657 3.877 3.592 3.625 39,988 -0.02(-0.45%)
Jan 17, 2019 3.625 3.665 3.479 3.641 37,427 +0.22(+6.41%)
Jan 16, 2019 3.349 3.649 3.349 3.422 28,989 +0.08(+2.43%)
Jan 15, 2019 3.283 3.491 3.263 3.340 28,044 +0.04(+1.23%)
Jan 14, 2019 3.449 3.531 3.292 3.300 20,336 -0.04(-1.22%)
Jan 11, 2019 3.381 3.454 3.340 3.340 20,424 -0.07(-2.14%)
Jan 10, 2019 3.275 3.477 3.266 3.414 52,922 +0.14(+4.22%)
Jan 09, 2019 3.210 3.340 3.210 3.275 31,111 +0.01(+0.25%)
Jan 08, 2019 3.129 3.267 3.121 3.267 30,325 +0.20(+6.35%)
Jan 07, 2019 2.991 3.149 2.991 3.072 22,719 +0.07(+2.16%)
Jan 04, 2019 2.853 3.048 2.853 3.007 18,209 +0.17(+6.02%)
Jan 03, 2019 2.836 2.950 2.704 2.836 15,542 -0.04(-1.41%)
Jan 02, 2019 2.788 2.975 2.788 2.877 26,926 +0.02(+0.85%)
Dec 31, 2018 2.812 3.088 2.763 2.853 67,056 +0.17(+6.36%)
Dec 28, 2018 2.511 2.763 2.511 2.682 73,701 +0.17(+6.80%)
Dec 27, 2018 2.552 2.568 2.415 2.511 83,433 -0.04(-1.59%)
Dec 26, 2018 2.601 2.723 2.503 2.552 92,271 -0.01(-0.32%)
Dec 24, 2018 2.544 2.739 2.519 2.560 62,873 +0.02(+0.64%)
Dec 21, 2018 2.861 2.901 2.394 2.544 216,550 -0.32(-11.08%)
Dec 20, 2018 2.810 3.007 2.810 2.861 18,506 -0.02(-0.84%)
Dec 19, 2018 2.788 2.910 2.658 2.885 66,585 +0.26(+9.91%)
Dec 18, 2018 2.593 2.804 2.569 2.625 43,915 +0.01(+0.31%)
Dec 17, 2018 2.869 2.885 2.552 2.617 42,936 -0.27(-9.30%)
Dec 14, 2018 2.926 3.056 2.877 2.885 23,008 -0.07(-2.20%)
Dec 13, 2018 3.162 3.162 2.828 2.950 60,019 -0.23(-7.16%)
Dec 12, 2018 2.788 3.235 2.715 3.178 53,686 +0.40(+14.33%)
Dec 11, 2018 2.706 3.210 2.706 2.780 74,839 -0.38(-12.08%)
Dec 10, 2018 3.093 3.210 3.000 3.162 29,206 +0.01(+0.26%)
Dec 07, 2018 3.194 3.251 3.044 3.153 24,238 +0.02(+0.52%)
Dec 06, 2018 3.251 3.292 3.056 3.137 23,476 -0.15(-4.46%)
Dec 04, 2018 3.487 3.552 3.259 3.283 25,838 -0.22(-6.26%)
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.