Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

82.42 +2.87 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 78.09 79.81 77.60 79.55 69,127 +1.55(+1.99%)
Jul 18, 2024 77.60 79.63 77.32 78.00 46,319 -0.12(-0.15%)
Jul 17, 2024 80.59 81.39 77.90 78.12 75,204 -3.25(-3.99%)
Jul 16, 2024 82.22 84.19 80.56 81.37 121,847 -0.40(-0.49%)
Jul 15, 2024 81.61 82.99 80.58 81.77 123,873 -313.61(-79.32%)
Jul 12, 2024 372.54 396.00 372.07 395.38 37,322 +22.75(+6.11%)
Jul 11, 2024 368.37 377.83 368.32 372.63 50,626 +8.84(+2.43%)
Jul 10, 2024 358.00 363.86 358.00 363.79 9,820 +7.60(+2.13%)
Jul 09, 2024 359.12 359.66 356.13 356.19 7,246 -0.64(-0.18%)
Jul 08, 2024 357.31 361.50 356.50 356.83 12,776 +3.56(+1.01%)
Jul 05, 2024 356.63 356.69 352.59 353.27 9,928 -2.82(-0.79%)
Jul 03, 2024 351.39 356.11 350.02 356.09 5,365 +5.29(+1.51%)
Jul 02, 2024 350.00 352.18 350.00 350.80 8,303 +0.62(+0.18%)
Jul 01, 2024 367.70 367.70 348.31 350.18 16,054 -14.00(-3.84%)
Jun 28, 2024 370.46 370.46 361.94 364.18 39,425 +3.39(+0.94%)
Jun 27, 2024 362.87 365.80 357.46 360.79 10,878 +1.33(+0.37%)
Jun 26, 2024 352.88 361.52 348.75 359.46 12,787 +3.67(+1.03%)
Jun 25, 2024 356.53 357.38 354.17 355.79 8,768 -1.66(-0.46%)
Jun 24, 2024 357.40 364.25 354.41 357.45 35,489 +3.26(+0.92%)
Jun 21, 2024 350.03 354.70 342.25 354.19 48,089 +2.09(+0.59%)
Jun 20, 2024 369.07 373.15 352.10 352.10 27,228 -14.37(-3.92%)
Jun 18, 2024 354.96 366.47 353.62 366.47 49,221 +11.88(+3.35%)
Jun 17, 2024 342.00 354.74 342.00 354.59 31,723 +12.28(+3.59%)
Jun 14, 2024 334.85 342.47 334.85 342.31 18,697 +5.80(+1.72%)
Jun 13, 2024 340.48 340.48 336.46 336.51 19,609 -2.24(-0.66%)
Jun 12, 2024 332.05 343.75 332.05 338.75 27,350 +12.05(+3.69%)
Jun 11, 2024 324.79 328.37 324.26 326.70 19,678 -1.96(-0.60%)
Jun 10, 2024 321.81 328.66 321.23 328.66 23,200 +6.05(+1.88%)
Jun 07, 2024 327.41 330.64 322.59 322.61 17,767 -5.57(-1.70%)
Jun 06, 2024 332.69 335.19 327.66 328.18 28,123 -7.32(-2.18%)
Jun 05, 2024 340.86 340.86 335.50 335.50 28,573 -3.10(-0.92%)
Jun 04, 2024 336.56 339.85 335.34 338.60 19,318 -2.56(-0.75%)
Jun 03, 2024 345.68 345.75 336.49 341.16 19,673 -1.58(-0.46%)
May 31, 2024 352.17 353.00 340.63 342.74 24,389 -3.04(-0.88%)
May 30, 2024 338.54 351.06 338.54 345.78 14,032 +5.99(+1.76%)
May 29, 2024 339.04 342.50 335.66 339.79 17,977 -4.10(-1.19%)
May 28, 2024 348.83 351.00 343.88 343.89 25,188 -6.30(-1.80%)
May 24, 2024 355.48 358.29 350.19 350.19 14,384 -1.63(-0.46%)
May 23, 2024 362.16 362.16 351.82 351.82 17,295 -6.53(-1.82%)
May 22, 2024 361.16 361.48 353.53 358.35 12,197 -3.39(-0.94%)
May 21, 2024 361.48 364.43 355.38 361.74 25,441 -1.11(-0.31%)
May 20, 2024 365.26 369.75 362.85 362.85 23,224 -1.72(-0.47%)
May 17, 2024 369.72 369.72 362.02 364.57 20,580 -2.61(-0.71%)
May 16, 2024 374.66 374.66 367.17 367.17 20,175 -5.66(-1.52%)
May 15, 2024 377.29 378.52 371.06 372.83 38,043 -1.98(-0.53%)
May 14, 2024 371.71 377.55 369.77 374.81 22,144 +6.29(+1.71%)
May 13, 2024 368.69 371.74 366.89 368.52 19,659 +2.52(+0.69%)
May 10, 2024 373.20 373.20 365.66 366.00 30,901 -5.34(-1.44%)
May 09, 2024 373.74 374.21 370.25 371.34 33,911 -0.40(-0.11%)
May 08, 2024 375.18 378.18 365.64 371.74 37,310 +0.22(+0.06%)
May 07, 2024 366.29 376.77 364.34 371.52 47,054 +11.52(+3.20%)
May 06, 2024 339.96 368.84 339.96 360.00 39,875 +20.05(+5.90%)
May 03, 2024 326.25 340.40 326.24 339.95 24,901 +13.50(+4.14%)
May 02, 2024 320.26 326.45 315.24 326.45 27,484 +6.07(+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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.