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 )

7.040 +0.080 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2022 6.067 6.200 6.032 6.103 14,540 -0.02(-0.29%)
Apr 28, 2022 6.120 6.129 6.014 6.120 13,821 -0.03(-0.43%)
Apr 27, 2022 5.996 6.245 5.996 6.147 6,649 +0.10(+1.61%)
Apr 26, 2022 6.120 6.209 6.005 6.049 20,623 -0.13(-2.15%)
Apr 25, 2022 6.120 6.333 6.112 6.182 17,744 +0.05(+0.87%)
Apr 22, 2022 6.316 6.475 6.103 6.129 22,118 -0.15(-2.40%)
Apr 21, 2022 6.644 6.741 6.245 6.280 25,779 -0.30(-4.58%)
Apr 20, 2022 6.404 6.741 6.351 6.582 54,371 +0.23(+3.63%)
Apr 19, 2022 6.298 6.546 6.271 6.351 40,389 +0.09(+1.42%)
Apr 18, 2022 6.253 6.298 6.231 6.262 8,569 +0.01(+0.14%)
Apr 14, 2022 6.209 6.342 6.209 6.253 12,528 +0.06(+1.00%)
Apr 13, 2022 6.191 6.253 6.165 6.191 9,440 +0.09(+1.45%)
Apr 12, 2022 6.174 6.333 6.023 6.103 13,109 -0.04(-0.58%)
Apr 11, 2022 6.227 6.255 6.120 6.138 16,742 -0.11(-1.70%)
Apr 08, 2022 6.218 6.343 6.146 6.245 20,695 +0.02(+0.28%)
Apr 07, 2022 6.191 6.305 6.108 6.227 10,100 +0.13(+2.18%)
Apr 06, 2022 6.231 6.231 6.081 6.094 16,111 -0.14(-2.28%)
Apr 05, 2022 6.182 6.387 6.077 6.236 22,779 +0.04(+0.57%)
Apr 04, 2022 6.094 6.413 5.961 6.200 29,474 +0.18(+2.95%)
Apr 01, 2022 6.289 6.400 5.987 6.023 16,687 -0.35(-5.56%)
Mar 31, 2022 6.395 6.435 6.316 6.378 21,382 -0.02(-0.28%)
Mar 30, 2022 6.422 6.431 6.284 6.395 19,456 -0.09(-1.37%)
Mar 29, 2022 6.564 6.598 6.307 6.484 24,088 -0.08(-1.22%)
Mar 28, 2022 6.298 6.608 6.289 6.564 26,279 +0.27(+4.37%)
Mar 25, 2022 6.369 6.386 6.209 6.289 12,620 -0.04(-0.70%)
Mar 24, 2022 6.387 6.387 6.095 6.333 30,902 +0.10(+1.56%)
Mar 23, 2022 6.209 6.298 6.134 6.236 26,625 -0.01(-0.14%)
Mar 22, 2022 6.138 6.298 5.989 6.245 17,803 +0.12(+2.03%)
Mar 21, 2022 6.120 6.120 5.943 6.120 18,810 +0.09(+1.47%)
Mar 18, 2022 6.120 6.120 5.783 6.032 66,024 -0.09(-1.45%)
Mar 17, 2022 5.837 6.120 5.837 6.120 21,191 +0.24(+4.07%)
Mar 16, 2022 5.863 5.907 5.834 5.881 10,547 +0.21(+3.76%)
Mar 15, 2022 5.641 5.872 5.615 5.668 12,671 -0.02(-0.31%)
Mar 14, 2022 5.819 5.911 5.375 5.686 24,555 -0.18(-3.03%)
Mar 11, 2022 5.908 6.049 5.774 5.863 14,429 +0.05(+0.92%)
Mar 10, 2022 5.705 5.966 5.617 5.810 23,960 -0.08(-1.34%)
Mar 09, 2022 5.959 5.959 5.740 5.889 18,318 +0.11(+1.82%)
Mar 08, 2022 5.775 5.889 5.608 5.784 25,720 +0.12(+2.17%)
Mar 07, 2022 6.047 6.047 5.538 5.661 40,365 -0.38(-6.25%)
Mar 04, 2022 6.012 6.091 5.915 6.038 9,518 +0.02(+0.29%)
Mar 03, 2022 5.959 6.029 5.845 6.021 16,770 +0.15(+2.54%)
Mar 02, 2022 5.476 5.924 5.476 5.871 11,346 +0.29(+5.19%)
Mar 01, 2022 5.582 5.713 5.538 5.582 88,338 -0.02(-0.31%)
Feb 28, 2022 5.617 5.705 5.450 5.599 35,878 -0.06(-1.09%)
Feb 25, 2022 5.512 5.722 5.494 5.661 9,258 +0.18(+3.37%)
Feb 24, 2022 5.222 5.591 5.222 5.476 39,853 +0.12(+2.29%)
Feb 23, 2022 5.283 5.538 5.283 5.354 25,916 +0.04(+0.66%)
Feb 22, 2022 5.397 5.564 5.266 5.318 32,446 -0.05(-0.98%)
Feb 18, 2022 5.371 0 +0.01(+0.16%)
Feb 17, 2022 5.310 5.406 5.283 5.362 20,200 -0.05(-0.97%)
Feb 16, 2022 5.204 5.432 5.204 5.415 20,404 +0.20(+3.87%)
Feb 15, 2022 5.152 5.222 5.055 5.213 32,071 +0.28(+5.69%)
Feb 14, 2022 5.626 5.626 4.862 4.932 92,350 -0.57(-10.37%)
Feb 11, 2022 5.626 5.678 5.503 5.503 8,745 -0.03(-0.48%)
Feb 10, 2022 5.626 5.784 5.520 5.529 13,875 -0.15(-2.63%)
Feb 09, 2022 5.608 5.801 5.573 5.678 17,902 +0.11(+1.89%)
Feb 08, 2022 5.591 5.617 5.529 5.573 8,847 -0.05(-0.94%)
Feb 07, 2022 5.634 5.810 5.485 5.626 19,992 +0.00(+0.00%)
Feb 04, 2022 5.617 5.652 5.512 5.626 7,189 +0.01(+0.16%)
Feb 03, 2022 5.950 5.617 5.617 15,590 -0.39(-6.57%)
Feb 02, 2022 6.064 6.122 5.705 6.012 37,111 -0.05(-0.87%)
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.