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

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jan 31, 2020 2.883 2.883 2.779 2.779 68,050 -0.10(-3.61%)
Jan 30, 2020 2.865 2.883 2.842 2.883 21,100 +0.01(+0.38%)
Jan 29, 2020 2.896 2.922 2.856 2.872 23,346 -0.03(-1.12%)
Jan 28, 2020 2.839 2.904 2.784 2.904 91,244 +0.06(+2.03%)
Jan 27, 2020 2.848 2.848 2.818 2.847 14,765 -0.03(-1.12%)
Jan 24, 2020 2.874 2.904 2.874 2.879 168,856 -0.01(-0.47%)
Jan 23, 2020 2.888 2.907 2.861 2.893 20,832 -0.02(-0.85%)
Jan 22, 2020 2.911 2.917 2.904 2.917 81,187 +0.00(+0.00%)
Jan 21, 2020 2.943 2.943 2.902 2.917 100,954 -0.03(-1.03%)
Jan 17, 2020 2.952 2.952 2.900 2.948 12,918 +0.00(+0.15%)
Jan 16, 2020 2.948 2.952 2.926 2.943 32,211 -0.00(-0.11%)
Jan 15, 2020 2.933 2.948 2.933 2.947 5,769 +0.03(+0.87%)
Jan 14, 2020 2.961 2.961 2.916 2.921 9,344 -0.00(-0.16%)
Jan 13, 2020 2.930 2.933 2.892 2.926 16,906 -0.02(-0.52%)
Jan 10, 2020 2.904 2.946 2.903 2.941 5,997 -0.00(-0.07%)
Jan 09, 2020 2.943 2.982 2.922 2.943 22,096 -0.03(-0.88%)
Jan 08, 2020 2.913 3.030 2.883 2.970 54,670 +0.09(+3.10%)
Jan 07, 2020 2.886 2.887 2.878 2.880 11,741 -0.00(-0.10%)
Jan 06, 2020 2.887 2.911 2.878 2.883 8,313 -0.03(-1.03%)
Jan 03, 2020 2.870 2.913 2.870 2.913 13,379 -0.03(-0.88%)
Jan 02, 2020 2.961 3.100 2.926 2.939 111,719 +0.07(+2.42%)
Dec 31, 2019 2.883 2.887 2.853 2.870 588,922 -0.02(-0.60%)
Dec 30, 2019 2.913 2.913 2.876 2.887 46,802 +0.01(+0.45%)
Dec 27, 2019 2.891 2.970 2.859 2.874 71,049 +0.00(+0.14%)
Dec 26, 2019 2.865 2.891 2.861 2.870 213,204 +0.03(+1.08%)
Dec 24, 2019 2.857 2.861 2.839 2.839 57,669 -0.02(-0.76%)
Dec 23, 2019 2.844 2.904 2.844 2.861 25,812 +0.02(+0.76%)
Dec 20, 2019 2.822 2.857 2.817 2.840 47,058 +0.01(+0.46%)
Dec 19, 2019 2.696 2.858 2.696 2.827 203,068 -0.16(-5.50%)
Dec 18, 2019 2.965 3.012 2.946 2.991 41,766 +0.04(+1.32%)
Dec 17, 2019 2.917 2.964 2.917 2.952 23,365 +0.01(+0.43%)
Dec 16, 2019 2.935 2.943 2.913 2.940 19,065 +0.02(+0.61%)
Dec 13, 2019 2.970 2.970 2.912 2.922 36,216 -0.05(-1.61%)
Dec 12, 2019 2.952 2.970 2.927 2.970 10,440 +0.01(+0.22%)
Dec 11, 2019 2.948 2.986 2.926 2.963 11,739 +0.01(+0.48%)
Dec 10, 2019 2.939 2.952 2.939 2.949 65,113 +0.01(+0.45%)
Dec 09, 2019 2.930 2.948 2.915 2.936 46,368 +0.02(+0.77%)
Dec 06, 2019 2.887 2.935 2.883 2.913 39,446 +0.01(+0.46%)
Dec 05, 2019 2.917 2.917 2.900 2.900 4,438 +0.03(+0.89%)
Dec 04, 2019 2.883 2.883 2.861 2.874 9,372 +0.03(+1.22%)
Dec 03, 2019 2.857 2.857 2.774 2.839 22,998 -0.04(-1.49%)
Dec 02, 2019 2.870 2.891 2.831 2.882 29,376 -0.02(-0.61%)
Nov 29, 2019 2.900 2.900 2.900 242 +0.00(+0.00%)
Nov 27, 2019 2.878 2.900 2.857 2.900 10,380 +0.03(+0.90%)
Nov 26, 2019 2.904 2.904 2.870 2.874 14,117 -0.01(-0.30%)
Nov 25, 2019 2.865 2.894 2.865 2.883 15,813 +0.02(+0.53%)
Nov 22, 2019 2.868 2.868 2.868 2.868 1,153 +0.00(+0.15%)
Nov 21, 2019 2.883 2.883 2.848 2.863 4,009 -0.03(-1.12%)
Nov 20, 2019 2.926 2.926 2.889 2.896 8,207 -0.03(-0.89%)
Nov 19, 2019 2.930 2.930 2.904 2.922 10,943 -0.01(-0.30%)
Nov 18, 2019 2.926 2.932 2.866 2.930 22,624 +0.01(+0.18%)
Nov 15, 2019 2.917 2.930 2.903 2.925 10,611 -0.00(-0.03%)
Nov 14, 2019 2.926 2.930 2.913 2.926 35,736 +0.03(+0.98%)
Nov 13, 2019 2.917 2.917 2.887 2.898 13,637 -0.02(-0.82%)
Nov 12, 2019 2.917 2.926 2.891 2.922 71,939 +0.03(+1.20%)
Nov 11, 2019 2.874 2.904 2.861 2.887 18,703 +0.00(+0.15%)
Nov 08, 2019 2.891 2.896 2.878 2.883 41,291 -0.02(-0.75%)
Nov 07, 2019 2.909 2.912 2.902 2.904 48,608 +0.00(+0.15%)
Nov 06, 2019 2.887 2.922 2.878 2.900 12,184 +0.00(+0.15%)
Nov 05, 2019 2.909 2.917 2.865 2.896 22,671 -0.02(-0.60%)
Nov 04, 2019 2.887 2.913 2.861 2.913 21,891 +0.05(+1.82%)
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.