Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

NL Industries (NY: NL )

6.160 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	6.300	6.300	6.060	6.160	57,237	-0.12(-1.91%)
Jun 20, 2024	6.570	6.680	6.270	6.280	26,351	-0.32(-4.85%)
Jun 18, 2024	6.420	6.670	6.420	6.600	26,868	+0.16(+2.48%)
Jun 17, 2024	6.620	6.850	6.400	6.440	93,431	-0.26(-3.88%)
Jun 14, 2024	6.730	6.760	6.640	6.700	16,178	-0.05(-0.74%)
Jun 13, 2024	6.720	6.870	6.720	6.750	9,712	-0.21(-3.02%)
Jun 12, 2024	6.700	7.040	6.700	6.960	18,534	+0.27(+4.04%)
Jun 11, 2024	6.780	6.780	6.550	6.690	27,885	-0.20(-2.90%)
Jun 10, 2024	7.010	7.110	6.312	6.890	29,189	-0.07(-1.01%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

NL Industries (NY: NL )

Historical Prices