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 )

6.960 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Jun 07, 2024 7.187 7.187 6.851 6.960 23,795 -0.21(-2.90%)
Jun 06, 2024 7.257 7.257 7.138 7.168 14,425 -0.04(-0.55%)
Jun 05, 2024 7.207 7.237 7.079 7.207 27,118 +0.00(+0.00%)
Jun 04, 2024 7.276 7.296 7.138 7.207 34,011 -0.17(-2.28%)
Jun 03, 2024 7.365 7.375 7.220 7.375 45,507 +0.11(+1.50%)
May 31, 2024 7.306 7.369 7.233 7.266 20,381 -0.01(-0.14%)
May 30, 2024 7.237 7.405 7.237 7.276 21,581 +0.09(+1.24%)
May 29, 2024 7.019 7.346 7.019 7.187 38,026 +0.10(+1.39%)
May 28, 2024 7.603 7.603 7.079 7.089 70,514 -0.51(-6.76%)
May 24, 2024 7.336 7.612 7.336 7.603 22,446 +0.22(+2.95%)
May 23, 2024 7.395 7.444 7.297 7.385 37,646 -0.02(-0.27%)
May 22, 2024 7.286 7.405 7.266 7.405 43,696 +0.14(+1.90%)
May 21, 2024 7.168 7.296 7.143 7.266 43,271 +0.07(+0.96%)
May 20, 2024 7.168 7.276 7.138 7.197 94,107 +0.01(+0.14%)
May 17, 2024 6.930 7.197 6.911 7.187 47,219 +0.28(+4.01%)
May 16, 2024 6.673 6.920 6.673 6.911 43,074 +0.21(+3.10%)
May 15, 2024 6.555 6.703 6.446 6.703 42,366 +0.16(+2.42%)
May 14, 2024 6.426 6.782 6.209 6.545 100,633 +0.12(+1.85%)
May 13, 2024 7.662 7.682 6.426 6.426 205,525 -1.36(-17.51%)
May 10, 2024 8.443 8.482 7.741 7.790 56,780 -0.72(-8.48%)
May 09, 2024 8.542 8.591 8.265 8.512 55,975 -0.06(-0.69%)
May 08, 2024 8.819 8.829 8.433 8.571 54,857 -0.20(-2.25%)
May 07, 2024 8.710 8.819 8.661 8.769 37,144 +0.05(+0.57%)
May 06, 2024 8.265 8.720 8.026 8.720 85,905 +0.57(+7.04%)
May 03, 2024 8.008 8.255 8.008 8.146 61,339 +0.20(+2.49%)
May 02, 2024 7.850 8.146 7.711 7.949 23,360 +0.04(+0.50%)
May 01, 2024 8.067 8.254 7.899 7.909 24,535 -0.21(-2.56%)
Apr 30, 2024 7.879 8.245 7.870 8.117 45,102 +0.24(+3.01%)
Apr 29, 2024 7.662 7.959 7.533 7.879 44,993 +0.16(+2.05%)
Apr 26, 2024 7.978 8.077 7.701 7.721 21,037 -0.09(-1.14%)
Apr 25, 2024 7.850 7.968 7.662 7.810 48,387 -0.09(-1.13%)
Apr 24, 2024 7.711 7.899 7.568 7.899 46,726 +0.27(+3.50%)
Apr 23, 2024 7.672 7.768 7.605 7.632 12,784 +0.05(+0.65%)
Apr 22, 2024 7.721 7.726 7.440 7.583 65,833 -0.14(-1.79%)
Apr 19, 2024 7.504 7.800 7.098 7.721 37,701 +0.17(+2.23%)
Apr 18, 2024 7.771 7.771 7.533 7.553 16,878 -0.10(-1.29%)
Apr 17, 2024 7.998 7.998 7.632 7.652 12,131 -0.22(-2.76%)
Apr 16, 2024 7.978 8.023 7.860 7.870 39,707 -0.25(-3.04%)
Apr 15, 2024 7.959 8.394 7.928 8.117 32,881 +0.28(+3.53%)
Apr 12, 2024 8.206 8.423 7.840 7.840 21,549 -0.46(-5.60%)
Apr 11, 2024 8.255 8.502 8.235 8.305 51,605 +0.03(+0.36%)
Apr 10, 2024 8.245 8.334 7.825 8.275 82,306 +0.05(+0.60%)
Apr 09, 2024 8.245 8.295 8.225 8.225 36,976 -0.02(-0.24%)
Apr 08, 2024 8.186 8.275 8.186 8.245 36,098 +0.16(+1.96%)
Apr 05, 2024 8.087 8.117 8.003 8.087 24,297 -0.02(-0.24%)
Apr 04, 2024 8.255 8.255 8.038 8.107 32,073 -0.07(-0.85%)
Apr 03, 2024 8.047 8.305 8.008 8.176 52,637 +0.17(+2.10%)
Apr 02, 2024 8.047 8.305 7.919 8.008 53,827 -0.04(-0.49%)
Apr 01, 2024 7.346 8.136 7.346 8.047 81,985 +0.80(+11.05%)
Mar 28, 2024 7.217 7.316 7.128 7.247 15,625 +0.07(+0.96%)
Mar 27, 2024 7.138 7.256 6.940 7.178 20,197 +0.09(+1.26%)
Mar 26, 2024 7.098 7.108 6.861 7.089 18,423 +0.07(+0.99%)
Mar 25, 2024 6.881 7.128 6.881 7.019 10,552 +0.06(+0.85%)
Mar 22, 2024 7.079 7.079 6.831 6.960 21,192 -0.08(-1.12%)
Mar 21, 2024 7.168 7.178 6.782 7.039 73,528 +0.00(+0.00%)
Mar 20, 2024 6.752 7.069 6.614 7.039 25,708 +0.34(+5.01%)
Mar 19, 2024 6.594 6.703 6.471 6.703 41,909 +0.24(+3.67%)
Mar 18, 2024 6.634 6.723 6.466 6.466 31,755 -0.10(-1.51%)
Mar 15, 2024 6.396 6.584 6.396 6.565 38,646 +0.14(+2.15%)
Mar 14, 2024 6.476 6.513 6.347 6.426 27,031 +0.00(+0.00%)
Mar 13, 2024 6.357 6.426 6.298 6.426 17,972 +0.16(+2.52%)
Mar 12, 2024 6.219 6.377 6.100 6.268 38,313 +0.09(+1.44%)
Mar 11, 2024 5.724 6.179 5.724 6.179 96,531 +0.56(+10.04%)
Mar 08, 2024 5.507 5.635 5.472 5.615 44,809 +0.17(+3.09%)
Mar 07, 2024 5.250 5.497 5.250 5.447 41,312 +0.21(+3.96%)
Mar 06, 2024 5.200 5.289 5.171 5.240 9,247 +0.04(+0.76%)
Mar 05, 2024 5.240 5.299 5.171 5.200 23,649 -0.08(-1.50%)
Mar 04, 2024 5.131 5.279 5.121 5.279 35,836 +0.19(+3.69%)
Mar 01, 2024 5.042 5.101 4.943 5.091 22,861 +0.05(+0.98%)
Feb 29, 2024 4.993 5.101 4.983 5.042 14,057 +0.08(+1.59%)
Feb 28, 2024 4.953 5.180 4.953 4.963 15,146 +0.00(+0.00%)
Feb 27, 2024 5.141 5.141 4.963 4.963 10,928 -0.10(-1.95%)
Feb 26, 2024 5.131 5.230 5.062 5.062 26,200 -0.10(-1.92%)
Feb 23, 2024 5.111 5.180 5.052 5.161 11,926 -0.02(-0.38%)
Feb 22, 2024 5.151 5.180 5.022 5.180 25,018 +0.11(+2.14%)
Feb 21, 2024 5.082 5.176 5.052 5.072 14,310 -0.04(-0.77%)
Feb 20, 2024 5.220 5.349 5.032 5.111 30,598 -0.19(-3.54%)
Feb 16, 2024 5.240 5.349 5.166 5.299 15,482 +0.05(+0.94%)
Feb 15, 2024 5.260 5.284 5.141 5.250 21,012 -0.03(-0.56%)
Feb 14, 2024 5.012 5.279 5.012 5.279 21,155 +0.28(+5.53%)
Feb 13, 2024 5.052 5.252 4.963 5.003 23,563 -0.09(-1.75%)
Feb 12, 2024 5.260 5.378 5.091 5.091 22,936 -0.12(-2.28%)
Feb 09, 2024 5.082 5.240 5.072 5.210 11,123 +0.09(+1.74%)
Feb 08, 2024 5.062 5.171 5.062 5.121 7,393 +0.01(+0.19%)
Feb 07, 2024 5.111 5.190 5.082 5.111 7,206 -0.04(-0.77%)
Feb 06, 2024 5.091 5.161 5.088 5.151 8,714 +0.05(+0.97%)
Feb 05, 2024 5.141 5.190 5.081 5.101 12,336 -0.06(-1.15%)
Feb 02, 2024 5.151 5.269 5.151 5.161 8,947 -0.14(-2.61%)
Feb 01, 2024 5.190 5.368 5.121 5.299 11,652 +0.11(+2.10%)
Jan 31, 2024 5.230 5.279 5.161 5.190 8,693 -0.13(-2.42%)
Jan 30, 2024 5.151 5.368 5.151 5.319 13,917 +0.10(+1.89%)
Jan 29, 2024 5.299 5.388 5.141 5.220 10,427 -0.09(-1.68%)
Jan 26, 2024 5.428 5.428 5.200 5.309 13,581 -0.14(-2.54%)
Jan 25, 2024 5.220 5.447 5.101 5.447 37,044 +0.33(+6.37%)
Jan 24, 2024 5.131 5.282 5.101 5.121 12,462 -0.03(-0.58%)
Jan 23, 2024 5.269 5.368 5.101 5.151 39,570 -0.11(-2.07%)
Jan 22, 2024 5.230 5.428 5.230 5.260 19,916 +0.00(+0.00%)
Jan 19, 2024 5.082 5.264 5.082 5.260 40,559 +0.15(+2.90%)
Jan 18, 2024 5.220 5.250 5.101 5.111 9,148 -0.05(-0.96%)
Jan 17, 2024 5.190 5.283 5.151 5.161 6,227 -0.10(-1.88%)
Jan 16, 2024 5.339 5.378 5.235 5.260 25,683 +0.07(+1.33%)
Jan 12, 2024 5.161 5.299 5.082 5.190 25,012 +0.06(+1.16%)
Jan 11, 2024 5.171 5.179 5.091 5.131 16,115 -0.04(-0.76%)
Jan 10, 2024 5.408 5.408 5.111 5.171 15,358 -0.05(-0.95%)
Jan 09, 2024 5.220 5.234 5.171 5.220 8,173 -0.06(-1.12%)
Jan 08, 2024 5.141 5.423 5.141 5.279 7,011 +0.09(+1.71%)
Jan 05, 2024 5.349 5.408 5.121 5.190 26,258 -0.16(-2.96%)
Jan 04, 2024 5.398 5.408 5.299 5.349 14,228 -0.01(-0.18%)
Jan 03, 2024 5.388 5.447 5.358 5.358 14,453 -0.12(-2.17%)
Jan 02, 2024 5.388 5.536 5.378 5.477 9,108 -0.07(-1.25%)
Dec 29, 2023 5.645 5.685 5.517 5.546 12,506 -0.05(-0.88%)
Dec 28, 2023 5.586 5.714 5.556 5.596 10,591 +0.05(+0.89%)
Dec 27, 2023 5.625 5.635 5.517 5.546 14,602 -0.04(-0.71%)
Dec 26, 2023 5.517 5.665 5.517 5.586 22,652 +0.12(+2.17%)
Dec 22, 2023 5.576 5.615 5.378 5.467 12,104 -0.09(-1.60%)
Dec 21, 2023 5.398 5.603 5.368 5.556 27,358 +0.20(+3.69%)
Dec 20, 2023 5.368 5.569 5.250 5.358 33,201 +0.00(+0.00%)
Dec 19, 2023 5.309 5.388 5.159 5.358 20,804 +0.10(+1.88%)
Dec 18, 2023 5.131 5.329 5.122 5.260 29,200 +0.17(+3.30%)
Dec 15, 2023 5.131 5.358 5.039 5.091 36,300 -0.01(-0.19%)
Dec 14, 2023 5.032 5.146 4.983 5.101 41,214 +0.18(+3.61%)
Dec 13, 2023 5.250 5.289 4.888 4.923 337,807 -0.33(-6.21%)
Dec 12, 2023 5.299 5.324 5.250 5.250 24,105 -0.05(-0.93%)
Dec 11, 2023 5.151 5.314 5.151 5.299 18,031 +0.10(+1.90%)
Dec 08, 2023 4.983 5.210 4.983 5.200 13,564 +0.18(+3.54%)
Dec 07, 2023 4.973 5.072 4.943 5.022 26,433 +0.14(+2.83%)
Dec 06, 2023 4.983 5.091 4.409 4.884 43,591 -0.10(-1.98%)
Dec 05, 2023 5.101 5.141 4.923 4.983 18,522 -0.16(-3.08%)
Dec 04, 2023 5.111 5.171 5.042 5.141 15,512 +0.02(+0.39%)
Dec 01, 2023 5.052 5.161 5.052 5.121 23,454 +0.06(+1.17%)
Nov 30, 2023 5.131 5.161 5.003 5.062 7,966 -0.01(-0.19%)
Nov 29, 2023 5.111 5.150 4.974 5.072 12,570 +0.07(+1.36%)
Nov 28, 2023 5.081 5.110 5.003 5.003 7,936 -0.11(-2.10%)
Nov 27, 2023 5.169 5.179 5.111 5.111 9,093 -0.03(-0.57%)
Nov 24, 2023 5.081 5.189 4.984 5.140 9,081 +0.05(+0.96%)
Nov 22, 2023 5.033 5.150 4.994 5.091 4,599 +0.04(+0.77%)
Nov 21, 2023 5.003 5.091 4.974 5.052 17,588 +0.08(+1.57%)
Nov 20, 2023 4.974 5.159 4.917 4.974 67,729 -0.12(-2.30%)
Nov 17, 2023 5.013 5.125 4.938 5.091 22,421 +0.14(+2.76%)
Nov 16, 2023 5.110 5.120 4.925 4.955 27,249 -0.09(-1.74%)
Nov 15, 2023 5.013 5.136 4.935 5.042 22,644 -0.04(-0.77%)
Nov 14, 2023 4.760 5.081 4.750 5.081 85,898 +0.34(+7.20%)
Nov 13, 2023 4.779 4.828 4.633 4.740 15,063 -0.01(-0.21%)
Nov 10, 2023 4.730 4.779 4.711 4.750 15,446 +0.00(+0.00%)
Nov 09, 2023 4.768 4.768 4.711 4.750 8,071 +0.04(+0.83%)
Nov 08, 2023 4.750 4.779 4.643 4.711 14,762 +0.02(+0.42%)
Nov 07, 2023 4.684 4.779 4.604 4.691 9,683 +0.01(+0.21%)
Nov 06, 2023 4.604 4.760 4.584 4.682 18,232 +0.09(+1.91%)
Nov 03, 2023 4.418 4.740 4.418 4.594 20,156 +0.01(+0.21%)
Nov 02, 2023 4.516 4.672 4.428 4.584 15,688 +0.02(+0.43%)
Nov 01, 2023 4.769 4.799 4.428 4.565 40,062 -0.29(-6.02%)
Oct 31, 2023 4.769 4.857 4.730 4.857 15,209 +0.11(+2.26%)
Oct 30, 2023 4.662 4.750 4.604 4.750 8,804 +0.15(+3.18%)
Oct 27, 2023 4.769 4.769 4.604 4.604 5,002 -0.18(-3.67%)
Oct 26, 2023 4.623 4.799 4.555 4.779 19,550 +0.13(+2.73%)
Oct 25, 2023 4.691 4.750 4.613 4.652 10,230 +0.00(+0.00%)
Oct 24, 2023 4.604 4.730 4.604 4.652 22,938 +0.01(+0.21%)
Oct 23, 2023 4.574 4.682 4.555 4.643 16,941 +0.01(+0.21%)
Oct 20, 2023 4.643 4.682 4.613 4.633 22,277 +0.05(+1.06%)
Oct 19, 2023 4.526 4.659 4.526 4.584 21,304 +0.02(+0.43%)
Oct 18, 2023 4.633 4.721 4.565 4.565 22,734 -0.03(-0.64%)
Oct 17, 2023 4.584 4.682 4.555 4.594 14,732 +0.12(+2.61%)
Oct 16, 2023 4.604 4.604 4.467 4.477 12,467 -0.01(-0.22%)
Oct 13, 2023 4.506 4.594 4.457 4.487 11,441 -0.07(-1.50%)
Oct 12, 2023 4.545 4.643 4.496 4.555 14,960 -0.07(-1.48%)
Oct 11, 2023 4.633 4.633 4.565 4.623 4,621 +0.03(+0.64%)
Oct 10, 2023 4.565 4.769 4.447 4.594 22,045 +0.01(+0.21%)
Oct 09, 2023 4.555 4.789 4.516 4.584 14,001 -0.08(-1.67%)
Oct 06, 2023 4.662 4.769 4.647 4.662 13,852 +0.05(+1.06%)
Oct 05, 2023 4.643 4.769 4.506 4.613 17,946 -0.04(-0.84%)
Oct 04, 2023 4.487 4.691 4.487 4.652 26,884 +0.14(+3.02%)
Oct 03, 2023 4.623 4.691 4.516 4.516 17,288 -0.05(-1.07%)
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.