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 (%)
Apr 30, 2003 3.048 3.048 2.959 2.959 339 -0.07(-2.33%)
Apr 29, 2003 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Apr 28, 2003 3.445 3.445 3.012 3.030 679 -0.48(-13.60%)
Apr 25, 2003 2.906 3.507 2.906 3.507 452 +0.86(+32.33%)
Apr 24, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 23, 2003 2.650 2.650 2.650 2.650 1,471 +0.00(+0.00%)
Apr 21, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 17, 2003 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Apr 16, 2003 2.739 2.739 2.650 2.650 4,527 +0.00(+0.00%)
Apr 15, 2003 2.783 2.827 2.650 2.650 1,924 -0.13(-4.76%)
Apr 14, 2003 2.792 2.792 2.783 2.783 3,509 +0.13(+5.00%)
Apr 11, 2003 2.862 2.862 2.650 2.650 8,037 -0.35(-11.76%)
Apr 10, 2003 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Apr 09, 2003 3.004 3.004 3.004 3.004 0 +0.00(+0.00%)
Apr 08, 2003 3.004 3.004 3.004 3.004 113 -0.23(-7.10%)
Apr 07, 2003 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Apr 04, 2003 3.534 3.534 3.233 3.233 565 -0.26(-7.34%)
Apr 03, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Apr 02, 2003 3.489 3.489 3.489 3.489 2,150 +0.00(+0.00%)
Apr 01, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Mar 31, 2003 3.489 3.489 3.489 3.489 0 +0.00(+0.00%)
Mar 28, 2003 3.472 3.489 3.472 3.489 1,131 -0.04(-1.25%)
Mar 27, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 26, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 25, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 24, 2003 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Mar 21, 2003 3.357 4.240 3.357 3.534 1,131 +0.31(+9.59%)
Mar 20, 2003 2.809 3.357 2.633 3.224 8,376 +0.42(+14.78%)
Mar 19, 2003 2.871 2.871 2.809 2.809 1,811 -0.68(-19.49%)
Mar 18, 2003 2.491 3.489 2.491 3.489 3,961 -0.04(-1.25%)
Mar 17, 2003 2.606 2.606 2.606 3.534 1,018 +0.84(+31.15%)
Mar 14, 2003 2.694 2.694 2.694 2.694 0 +0.00(+0.00%)
Mar 13, 2003 2.650 2.694 2.650 2.694 6,339 +0.02(+0.66%)
Mar 12, 2003 2.800 2.800 2.677 2.677 1,584 -0.56(-17.21%)
Mar 11, 2003 3.233 3.233 3.233 3.233 679 +0.00(+0.00%)
Mar 10, 2003 3.233 3.233 3.233 3.233 565 +0.00(+0.00%)
Mar 07, 2003 3.269 3.277 3.233 3.233 339 -0.07(-2.14%)
Mar 06, 2003 3.304 3.304 3.304 3.304 0 +0.00(+0.00%)
Mar 05, 2003 3.313 3.392 3.304 3.304 1,131 -0.04(-1.06%)
Mar 04, 2003 3.383 3.383 3.304 3.339 1,811 +0.08(+2.44%)
Mar 03, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 28, 2003 3.277 3.277 3.260 3.260 452 -0.04(-1.34%)
Feb 27, 2003 3.304 3.304 3.304 3.304 226 +0.04(+1.36%)
Feb 26, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 25, 2003 3.295 3.295 3.260 3.260 2,263 -0.13(-3.91%)
Feb 24, 2003 3.392 3.392 3.392 3.392 0 +0.00(+0.00%)
Feb 21, 2003 3.392 3.392 3.392 3.392 452 +0.13(+4.07%)
Feb 20, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 19, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 18, 2003 3.269 3.269 3.260 3.260 7,697 +0.00(+0.00%)
Feb 14, 2003 3.269 3.269 3.260 3.260 905 +0.00(+0.00%)
Feb 13, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Feb 12, 2003 3.260 3.260 3.260 3.260 0 -0.01(-0.27%)
Feb 11, 2003 3.269 3.277 3.269 3.269 452 +0.04(+1.09%)
Feb 10, 2003 3.233 3.233 3.233 3.233 0 +0.00(+0.00%)
Feb 07, 2003 3.233 3.251 3.233 3.233 452 -0.13(-3.94%)
Feb 06, 2003 3.366 3.366 3.366 3.366 565 +0.10(+2.97%)
Feb 05, 2003 3.277 3.277 3.269 3.269 339 -0.13(-3.90%)
Jan 31, 2003 3.401 3.401 3.401 3.401 565 +0.06(+1.85%)
Jan 30, 2003 3.339 3.339 3.339 3.339 113 +0.00(+0.00%)
Jan 28, 2003 3.375 3.375 3.339 3.339 2,603 -0.03(-0.79%)
Jan 27, 2003 3.366 3.366 3.366 3.366 226 -0.04(-1.30%)
Jan 24, 2003 3.410 3.410 3.410 3.410 679 -0.11(-3.02%)
Jan 23, 2003 3.516 3.516 3.516 3.516 679 +0.00(+0.00%)
Jan 22, 2003 3.516 3.516 3.516 3.516 0 +0.00(+0.00%)
Jan 21, 2003 3.516 3.516 3.516 3.516 0 +0.00(+0.00%)
Jan 17, 2003 3.516 3.516 3.516 3.516 0 +0.00(+0.00%)
Jan 16, 2003 3.366 3.516 3.366 3.516 2,490 +0.26(+7.86%)
Jan 15, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 14, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 13, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 10, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 09, 2003 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 08, 2003 3.260 3.260 3.260 3.260 339 +0.00(+0.00%)
Jan 07, 2003 3.269 3.269 3.260 3.260 2,263 -0.05(-1.60%)
Jan 03, 2003 3.313 3.313 3.313 3.313 565 -0.04(-1.32%)
Jan 02, 2003 3.339 3.357 3.339 3.357 679 +0.09(+2.70%)
Dec 31, 2002 3.269 3.277 3.269 3.269 792 -0.02(-0.54%)
Dec 30, 2002 3.410 3.410 3.286 3.286 23,205 -0.01(-0.27%)
Dec 27, 2002 3.295 3.295 3.295 3.295 0 +0.00(+0.00%)
Dec 26, 2002 3.295 3.295 3.295 3.295 113 -0.04(-1.06%)
Dec 24, 2002 3.233 3.330 3.233 3.330 1,245 +0.06(+1.89%)
Dec 23, 2002 3.269 3.269 3.269 3.269 339 -0.03(-0.80%)
Dec 20, 2002 3.295 3.295 3.295 3.295 0 +0.00(+0.00%)
Dec 19, 2002 3.295 3.295 3.295 3.295 0 +0.00(+0.00%)
Dec 18, 2002 3.216 3.295 2.836 3.295 1,245 +0.03(+0.81%)
Dec 17, 2002 3.269 3.269 3.269 3.269 1,811 -0.03(-0.80%)
Dec 16, 2002 3.295 3.295 3.295 3.295 565 +0.06(+1.91%)
Dec 13, 2002 3.366 3.366 3.233 3.233 1,245 -0.15(-4.44%)
Dec 12, 2002 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Dec 11, 2002 3.383 3.383 3.383 3.383 0 +0.00(+0.00%)
Dec 10, 2002 3.401 3.401 3.383 3.383 226 -0.10(-2.79%)
Dec 09, 2002 3.481 3.481 3.481 3.481 0 +0.00(+0.00%)
Dec 06, 2002 3.481 3.481 3.481 3.481 113 +0.08(+2.31%)
Dec 05, 2002 3.375 3.402 3.375 3.402 452 -0.07(-1.99%)
Dec 04, 2002 3.444 3.472 3.444 3.471 452 +0.11(+3.39%)
Dec 03, 2002 3.383 3.383 3.357 3.357 1,358 -0.04(-1.30%)
Dec 02, 2002 3.401 3.401 3.401 3.401 2,829 -0.04(-1.28%)
Nov 27, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Nov 26, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Nov 25, 2002 3.445 3.445 3.445 3.445 0 +0.00(+0.00%)
Nov 22, 2002 3.445 3.445 3.445 3.445 22,639 +0.00(+0.00%)
Nov 21, 2002 3.445 3.445 3.445 3.445 3,395 +0.04(+1.30%)
Nov 20, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 19, 2002 3.401 3.401 3.401 3.401 2,263 -0.01(-0.26%)
Nov 18, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 15, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 14, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 13, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Nov 12, 2002 3.410 3.410 3.410 3.410 113 +0.01(+0.26%)
Nov 11, 2002 3.401 3.401 3.401 3.401 792 +0.00(+0.00%)
Nov 08, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 07, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 06, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 05, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 04, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Nov 01, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 31, 2002 3.401 3.401 3.401 3.401 452 -0.31(-8.33%)
Oct 30, 2002 3.746 3.746 3.710 3.710 1,245 +0.23(+6.60%)
Oct 29, 2002 3.489 3.489 3.481 3.481 905 -0.05(-1.50%)
Oct 28, 2002 3.457 3.534 3.457 3.534 679 +0.01(+0.25%)
Oct 25, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 24, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 23, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 22, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 21, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 18, 2002 3.525 3.525 3.525 3.525 0 +0.00(+0.00%)
Oct 17, 2002 3.525 3.525 3.525 3.525 452 +0.00(+0.00%)
Oct 16, 2002 3.489 3.534 3.489 3.525 452 +0.12(+3.64%)
Oct 15, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 14, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 11, 2002 3.445 3.445 3.401 3.401 3,056 +0.00(+0.00%)
Oct 10, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 09, 2002 3.401 3.401 3.401 3.401 5,773 +0.00(+0.00%)
Oct 08, 2002 3.401 3.401 3.401 3.401 339 +0.00(+0.00%)
Oct 07, 2002 3.401 3.410 3.401 3.401 2,832 +0.00(+0.00%)
Oct 04, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 03, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 02, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Oct 01, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Sep 30, 2002 3.401 3.401 3.401 3.401 1,697 +0.00(+0.00%)
Sep 27, 2002 3.401 3.401 3.401 3.401 341 +0.00(+0.00%)
Sep 26, 2002 3.401 3.401 3.401 3.401 2,829 -0.09(-2.53%)
Sep 25, 2002 3.480 3.489 3.480 3.489 1,697 +0.09(+2.60%)
Sep 24, 2002 3.409 3.409 3.401 3.401 9,961 -0.13(-3.75%)
Sep 23, 2002 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Sep 20, 2002 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Sep 19, 2002 3.489 3.534 3.489 3.534 565 +0.13(+3.87%)
Sep 18, 2002 3.402 3.402 3.402 3.402 0 +0.00(+0.00%)
Sep 17, 2002 3.402 3.402 3.402 3.402 565 +0.00(+0.03%)
Sep 16, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Sep 13, 2002 3.401 3.401 3.401 3.401 0 +0.00(+0.00%)
Sep 12, 2002 3.401 3.401 3.401 3.401 1,358 +0.00(+0.00%)
Sep 11, 2002 3.481 3.481 3.401 3.401 1,131 +0.00(+0.00%)
Sep 10, 2002 3.402 3.402 3.401 3.401 2,829 +0.00(+0.00%)
Sep 09, 2002 3.401 3.401 3.401 3.401 1,018 +0.00(+0.00%)
Sep 06, 2002 3.401 3.534 3.401 3.401 4,188 +0.00(+0.00%)
Sep 05, 2002 3.401 3.401 3.401 3.401 6,565 +0.00(+0.00%)
Sep 04, 2002 3.401 3.401 3.401 3.401 226 -0.13(-3.75%)
Sep 03, 2002 3.525 3.534 3.083 3.534 679 -0.22(-5.88%)
Aug 30, 2002 3.402 3.754 3.402 3.754 633,911 +0.35(+10.39%)
Aug 29, 2002 3.357 3.401 3.357 3.401 1,018 +0.09(+2.67%)
Aug 28, 2002 3.313 3.313 3.313 3.313 792 -0.09(-2.60%)
Aug 27, 2002 3.401 3.401 3.401 3.401 3,848 -0.00(-0.06%)
Aug 26, 2002 3.751 3.751 3.403 3.403 905 -0.01(-0.19%)
Aug 23, 2002 3.754 3.754 3.410 3.410 792 +0.01(+0.26%)
Aug 22, 2002 3.401 3.401 3.401 3.401 4,641 -0.13(-3.75%)
Aug 21, 2002 3.534 3.534 3.534 3.534 0 +0.00(+0.00%)
Aug 20, 2002 3.313 3.534 3.313 3.534 11,546 +0.22(+6.67%)
Aug 16, 2002 3.357 3.357 3.313 3.313 2,150 -0.04(-1.32%)
Aug 15, 2002 3.357 3.357 3.357 3.357 339 -0.04(-1.30%)
Aug 14, 2002 3.401 3.401 3.401 3.401 1,131 +0.04(+1.32%)
Aug 13, 2002 3.362 3.362 3.357 3.357 1,131 -0.40(-10.59%)
Aug 12, 2002 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Aug 07, 2002 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Aug 06, 2002 3.763 3.763 3.754 3.754 2,037 +0.00(+0.00%)
Aug 05, 2002 3.551 3.754 3.357 3.754 679 +0.13(+3.66%)
Aug 02, 2002 3.622 3.622 3.622 3.622 0 +0.00(+0.00%)
Aug 01, 2002 3.622 3.622 3.622 3.622 113 -0.13(-3.53%)
Jul 31, 2002 3.754 3.754 3.754 3.754 11,319 -0.13(-3.41%)
Jul 30, 2002 3.887 3.887 3.887 3.887 113 -0.30(-7.17%)
Jul 29, 2002 4.187 4.187 4.187 4.187 0 +0.00(+0.00%)
Jul 26, 2002 3.534 4.187 3.534 4.187 3,395 +0.43(+11.53%)
Jul 25, 2002 3.799 3.799 3.754 3.754 1,245 +0.00(+0.00%)
Jul 24, 2002 3.755 3.755 3.754 3.754 18,564 +0.04(+1.19%)
Jul 23, 2002 3.887 3.887 3.551 3.710 1,245 -0.19(-4.76%)
Jul 22, 2002 3.896 3.896 3.896 3.896 0 +0.00(+0.00%)
Jul 19, 2002 3.896 3.896 3.896 3.896 1,131 +0.00(+0.00%)
Jul 17, 2002 4.002 4.002 3.896 3.896 679 -0.08(-1.98%)
Jul 12, 2002 3.887 3.974 3.887 3.974 339 -0.02(-0.46%)
Jul 11, 2002 3.825 3.993 3.754 3.993 2,377 +0.24(+6.33%)
Jul 10, 2002 3.755 3.755 3.755 3.755 113 +0.00(+0.02%)
Jul 09, 2002 3.754 3.754 3.754 3.754 113 +0.00(+0.00%)
Jul 08, 2002 3.754 3.754 3.754 3.754 1,697 +0.00(+0.00%)
Jul 05, 2002 3.754 3.754 3.754 3.754 0 +0.00(+0.00%)
Jul 04, 2002 3.799 3.799 3.754 3.754 1,131 +0.00(+0.00%)
Jul 03, 2002 3.799 3.799 3.754 3.754 1,131 -0.09(-2.30%)
Jul 02, 2002 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
Jul 01, 2002 3.843 3.843 3.843 3.843 1,471 -0.07(-1.81%)
Jun 28, 2002 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Jun 27, 2002 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Jun 26, 2002 3.913 3.913 3.913 3.913 0 +0.00(+0.00%)
Jun 25, 2002 3.912 3.913 3.912 3.913 339 +0.10(+2.55%)
Jun 21, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Jun 20, 2002 3.816 3.816 3.816 3.816 0 +0.00(+0.00%)
Jun 19, 2002 3.922 3.931 3.755 3.816 13,131 -0.24(-6.02%)
Jun 18, 2002 4.061 4.061 4.061 4.061 0 +0.00(+0.00%)
Jun 17, 2002 4.061 4.061 4.061 4.061 452 +0.09(+2.14%)
Jun 14, 2002 3.975 3.975 3.975 3.975 0 -0.04(-1.10%)
Jun 12, 2002 4.019 4.019 4.019 4.019 0 +0.00(+0.00%)
Jun 11, 2002 4.019 4.019 4.019 4.019 226 -0.00(-0.04%)
Jun 10, 2002 4.021 4.021 4.021 4.021 113 +0.00(+0.04%)
Jun 07, 2002 4.019 4.019 4.019 4.019 0 +0.00(+0.00%)
Jun 06, 2002 4.019 4.019 4.019 4.019 226 +0.00(+0.00%)
Jun 05, 2002 4.019 4.019 4.019 4.019 0 -0.07(-1.73%)
May 31, 2002 4.090 4.090 4.090 4.090 452 -0.02(-0.43%)
May 28, 2002 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
May 27, 2002 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
May 24, 2002 4.108 4.108 4.108 4.108 0 +0.00(+0.00%)
May 23, 2002 4.072 4.108 4.072 4.108 1,358 +0.15(+3.79%)
May 22, 2002 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
May 21, 2002 3.855 3.958 3.855 3.958 1,924 +0.11(+2.99%)
May 20, 2002 3.852 3.855 3.843 3.843 1,471 -0.01(-0.23%)
May 17, 2002 3.852 3.852 3.852 3.852 452 +0.01(+0.23%)
May 16, 2002 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
May 15, 2002 3.843 3.843 3.843 3.843 226 +0.00(+0.00%)
May 14, 2002 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
May 13, 2002 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
May 10, 2002 3.843 3.843 3.843 3.843 0 +0.00(+0.00%)
May 09, 2002 3.754 3.844 3.754 3.843 11,319 -0.18(-4.40%)
May 08, 2002 4.017 4.019 4.017 4.019 1,018 +0.22(+5.81%)
May 07, 2002 3.799 3.799 3.799 3.799 1,131 +0.00(+0.00%)
May 06, 2002 3.799 3.800 3.754 3.799 10,527 -0.04(-1.15%)
May 03, 2002 4.285 4.285 3.843 3.843 10,980 -0.44(-10.31%)
May 02, 2002 4.285 4.285 4.285 4.285 2,263 +0.08(+1.89%)
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.