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 )

351.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2004 7.386 7.429 7.384 7.429 2,151 +0.09(+1.20%)
Apr 29, 2004 7.155 7.446 7.022 7.340 9,396 +0.05(+0.73%)
Apr 28, 2004 7.013 7.287 6.907 7.287 4,754 +0.38(+5.50%)
Apr 27, 2004 7.190 7.208 6.907 6.907 12,226 -0.29(-3.98%)
Apr 26, 2004 7.009 7.331 7.009 7.194 4,641 -0.09(-1.28%)
Apr 23, 2004 6.943 7.287 6.943 7.287 4,415 +0.22(+3.12%)
Apr 22, 2004 7.102 7.102 6.801 7.066 3,849 +0.31(+4.58%)
Apr 21, 2004 6.846 6.846 6.757 6.757 1,245 -0.22(-3.16%)
Apr 20, 2004 6.943 7.137 6.943 6.978 2,377 +0.03(+0.38%)
Apr 19, 2004 6.952 6.952 6.952 6.952 0 +0.00(+0.00%)
Apr 16, 2004 7.155 7.155 6.952 6.952 566 -0.03(-0.38%)
Apr 15, 2004 6.978 6.978 6.978 6.978 0 +0.00(+0.00%)
Apr 14, 2004 6.969 6.978 6.969 6.978 1,471 -0.07(-1.00%)
Apr 13, 2004 7.261 7.270 6.757 7.049 4,754 -0.16(-2.21%)
Apr 12, 2004 6.872 7.208 6.872 7.208 2,943 +0.01(+0.12%)
Apr 08, 2004 7.270 7.287 7.190 7.199 2,264 -0.04(-0.49%)
Apr 07, 2004 6.846 7.287 6.846 7.234 7,924 +0.13(+1.87%)
Apr 06, 2004 7.164 7.164 7.102 7.102 4,075 -0.04(-0.62%)
Apr 05, 2004 6.846 7.146 6.846 7.146 4,981 +0.09(+1.26%)
Apr 02, 2004 7.040 7.057 6.854 7.057 1,358 +0.09(+1.25%)
Apr 01, 2004 6.996 7.013 6.969 6.969 566 -0.22(-3.07%)
Mar 31, 2004 7.155 7.190 7.094 7.190 339 +0.07(+0.99%)
Mar 30, 2004 6.987 7.128 6.978 7.119 3,169 +0.11(+1.64%)
Mar 29, 2004 6.987 7.005 6.987 7.005 679 -0.24(-3.29%)
Mar 26, 2004 7.243 7.243 7.243 7.243 679 +0.09(+1.23%)
Mar 25, 2004 7.155 7.155 7.155 7.155 226 +0.00(+0.00%)
Mar 24, 2004 6.987 7.155 6.987 7.155 1,245 +0.01(+0.12%)
Mar 23, 2004 6.422 7.189 6.422 7.146 905 +0.17(+2.40%)
Mar 22, 2004 7.287 7.420 6.810 6.978 12,000 -0.31(-4.24%)
Mar 19, 2004 6.846 7.287 6.766 7.287 16,528 +0.35(+5.10%)
Mar 18, 2004 7.164 7.270 6.846 6.934 2,717 -0.11(-1.51%)
Mar 17, 2004 7.199 7.199 6.528 7.040 16,981 -0.22(-3.04%)
Mar 16, 2004 7.208 7.287 6.969 7.261 8,604 -0.07(-0.96%)
Mar 15, 2004 7.084 7.331 6.934 7.331 14,717 +0.10(+1.34%)
Mar 12, 2004 7.243 7.323 6.978 7.234 13,359 +0.00(+0.00%)
Mar 11, 2004 7.411 7.411 6.978 7.234 8,830 -0.22(-2.96%)
Mar 10, 2004 7.331 7.508 7.155 7.455 2,603 +0.29(+4.07%)
Mar 09, 2004 7.155 7.331 7.155 7.164 5,434 +0.10(+1.37%)
Mar 08, 2004 7.088 7.287 6.846 7.066 11,208 -0.19(-2.68%)
Mar 05, 2004 7.265 7.287 7.128 7.261 2,151 +0.19(+2.74%)
Mar 04, 2004 7.067 7.067 7.067 7.067 113 -0.37(-4.98%)
Mar 03, 2004 7.464 7.464 6.854 7.437 4,981 +0.37(+5.25%)
Mar 02, 2004 7.287 7.287 7.066 7.066 1,245 -0.40(-5.33%)
Mar 01, 2004 7.402 7.464 7.155 7.464 4,641 +0.08(+1.08%)
Feb 27, 2004 7.252 7.384 6.846 7.384 9,056 +0.11(+1.58%)
Feb 26, 2004 7.499 7.499 7.270 7.270 2,830 -0.21(-2.83%)
Feb 25, 2004 7.588 7.588 7.111 7.482 2,717 +0.11(+1.56%)
Feb 24, 2004 7.199 7.632 7.199 7.367 4,641 +0.19(+2.58%)
Feb 23, 2004 7.199 7.199 7.172 7.181 1,584 +0.20(+2.91%)
Feb 20, 2004 7.323 7.331 6.978 6.978 1,358 -0.26(-3.66%)
Feb 19, 2004 7.243 7.243 7.243 7.243 0 +0.00(+0.00%)
Feb 18, 2004 7.323 7.331 7.066 7.243 8,717 -0.09(-1.20%)
Feb 17, 2004 7.309 7.376 6.536 7.331 18,227 +0.09(+1.22%)
Feb 13, 2004 7.314 7.349 7.111 7.243 6,566 -0.13(-1.80%)
Feb 12, 2004 7.420 7.420 7.376 7.376 2,037 +0.00(+0.00%)
Feb 11, 2004 7.729 7.729 7.376 7.376 2,603 -0.32(-4.11%)
Feb 10, 2004 7.623 7.702 7.517 7.692 2,377 -0.01(-0.14%)
Feb 09, 2004 8.206 8.206 7.702 7.702 5,207 +0.19(+2.47%)
Feb 06, 2004 7.526 7.636 7.517 7.517 2,603 -0.01(-0.12%)
Feb 05, 2004 7.331 8.171 7.331 7.526 11,660 -0.64(-7.89%)
Feb 04, 2004 7.773 8.171 7.331 8.171 5,660 +0.31(+3.93%)
Feb 03, 2004 7.967 8.321 7.393 7.861 10,302 -0.64(-7.48%)
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.