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 )

353.88 +2.06 (+0.59%)
Streaming Delayed Price Updated: 1:15 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 (%)
Aug 31, 2004 7.862 8.286 7.721 7.959 8,263 -0.01(-0.11%)
Aug 30, 2004 7.862 8.357 7.712 7.968 8,829 -0.36(-4.35%)
Aug 27, 2004 8.384 8.437 8.322 8.331 4,414 +0.04(+0.43%)
Aug 26, 2004 7.862 8.657 7.765 8.295 10,074 +0.49(+6.34%)
Aug 25, 2004 8.039 8.039 7.686 7.800 1,245 -0.19(-2.43%)
Aug 24, 2004 7.995 7.995 7.995 7.995 1,131 +0.11(+1.46%)
Aug 23, 2004 7.712 7.898 7.694 7.880 2,490 -0.05(-0.67%)
Aug 20, 2004 7.650 8.048 7.650 7.933 11,433 +0.28(+3.70%)
Aug 19, 2004 7.721 7.818 7.633 7.650 4,075 -0.19(-2.48%)
Aug 18, 2004 7.394 8.171 7.394 7.845 11,319 -0.46(-5.53%)
Aug 17, 2004 7.951 8.304 7.951 8.304 7,471 -0.09(-1.05%)
Aug 16, 2004 7.898 8.392 7.509 8.392 4,754 +0.49(+6.26%)
Aug 13, 2004 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Aug 12, 2004 7.588 8.171 7.588 7.898 6,678 +0.34(+4.44%)
Aug 11, 2004 7.880 7.880 7.553 7.562 3,282 +0.02(+0.23%)
Aug 10, 2004 7.544 7.880 7.518 7.544 5,433 +0.20(+2.77%)
Aug 09, 2004 7.111 7.517 7.111 7.341 8,546 +0.07(+0.97%)
Aug 06, 2004 7.421 7.686 7.244 7.270 22,979 -0.55(-7.01%)
Aug 05, 2004 8.392 8.702 7.509 7.818 15,621 -0.56(-6.65%)
Aug 04, 2004 8.375 8.375 8.375 8.375 0 +0.00(+0.00%)
Aug 03, 2004 8.622 8.622 8.375 8.375 4,642 +0.06(+0.74%)
Aug 02, 2004 8.702 8.702 8.269 8.313 679 -0.53(-5.99%)
Jul 30, 2004 8.922 9.187 8.331 8.843 10,074 +0.25(+2.88%)
Jul 29, 2004 8.565 8.596 8.565 8.596 339 +0.00(+0.00%)
Jul 28, 2004 8.596 8.596 8.596 8.596 339 +0.11(+1.35%)
Jul 27, 2004 8.393 8.622 7.872 8.481 7,697 +0.09(+1.04%)
Jul 26, 2004 9.620 9.629 8.393 8.393 11,772 -1.14(-11.94%)
Jul 23, 2004 9.285 9.602 9.055 9.531 5,320 +0.24(+2.56%)
Jul 22, 2004 9.541 9.541 9.293 9.293 3,961 -0.24(-2.50%)
Jul 21, 2004 8.728 10.45 8.728 9.532 14,263 +0.65(+7.36%)
Jul 20, 2004 8.940 8.940 8.649 8.878 3,735 +0.39(+4.58%)
Jul 19, 2004 8.277 8.649 7.871 8.490 24,903 +0.22(+2.67%)
Jul 16, 2004 8.481 8.613 8.136 8.269 5,659 -0.34(-4.00%)
Jul 15, 2004 9.188 9.285 8.490 8.613 19,922 -0.63(-6.79%)
Jul 14, 2004 9.461 9.461 9.099 9.240 5,093 -0.42(-4.39%)
Jul 13, 2004 9.850 9.850 9.664 9.664 4,754 -0.12(-1.26%)
Jul 12, 2004 9.673 9.850 9.497 9.788 10,301 +0.04(+0.36%)
Jul 09, 2004 8.790 9.859 8.746 9.753 16,866 +0.25(+2.60%)
Jul 08, 2004 9.717 9.921 9.179 9.505 13,244 -0.64(-6.35%)
Jul 07, 2004 10.12 10.16 9.956 10.15 6,678 +0.00(+0.00%)
Jul 06, 2004 10.14 10.34 9.938 10.15 71,428 -0.01(-0.09%)
Jul 02, 2004 10.40 10.40 9.956 10.16 43,354 -0.24(-2.29%)
Jul 01, 2004 10.15 10.42 10.15 10.40 8,037 +0.24(+2.36%)
Jun 30, 2004 10.15 10.16 9.629 10.16 16,753 +0.61(+6.37%)
Jun 29, 2004 10.17 10.51 9.550 9.550 5,999 -0.08(-0.82%)
Jun 28, 2004 9.285 10.14 9.241 9.628 12,791 +0.28(+3.02%)
Jun 25, 2004 9.354 9.354 9.329 9.346 565 +0.03(+0.28%)
Jun 24, 2004 9.452 9.452 9.196 9.320 6,112 -0.05(-0.57%)
Jun 23, 2004 9.248 9.497 9.178 9.373 6,339 +0.33(+3.61%)
Jun 22, 2004 9.285 9.285 9.028 9.046 2,490 +0.21(+2.40%)
Jun 21, 2004 9.073 9.267 8.834 8.834 4,188 -0.44(-4.76%)
Jun 18, 2004 9.355 9.364 9.249 9.276 5,207 -0.09(-0.94%)
Jun 17, 2004 9.320 9.717 9.249 9.364 30,676 +0.44(+4.95%)
Jun 16, 2004 8.304 8.922 8.225 8.922 54,222 +0.80(+9.78%)
Jun 15, 2004 8.118 8.127 8.110 8.127 3,282 +0.04(+0.44%)
Jun 14, 2004 8.348 8.348 7.959 8.092 4,867 -0.03(-0.42%)
Jun 10, 2004 7.509 8.154 7.509 8.126 2,037 -0.08(-0.98%)
Jun 09, 2004 8.206 8.216 8.206 8.207 905 +0.07(+0.86%)
Jun 08, 2004 8.242 8.242 8.136 8.137 1,924 -0.03(-0.42%)
Jun 07, 2004 8.171 8.171 8.117 8.171 3,622 +0.05(+0.66%)
Jun 04, 2004 7.942 8.304 7.915 8.118 2,716 +0.20(+2.56%)
Jun 03, 2004 7.562 8.180 7.562 7.915 13,697 -0.16(-1.97%)
Jun 02, 2004 7.951 8.092 7.951 8.074 2,263 +0.12(+1.56%)
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.