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 )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2022 3.118 3.149 3.110 3.133 12,979 +0.01(+0.25%)
Oct 28, 2022 3.087 3.126 3.087 3.126 13,033 +0.04(+1.24%)
Oct 27, 2022 3.080 3.103 3.080 3.087 10,519 +0.00(+0.00%)
Oct 26, 2022 3.018 3.118 3.018 3.087 11,022 -0.02(-0.77%)
Oct 25, 2022 3.033 3.126 3.027 3.111 28,370 +0.06(+2.05%)
Oct 24, 2022 3.003 3.064 3.003 3.049 14,843 +0.02(+0.76%)
Oct 21, 2022 2.980 3.026 2.964 3.026 12,990 +0.09(+3.14%)
Oct 20, 2022 3.018 3.026 2.926 2.934 10,420 -0.04(-1.29%)
Oct 19, 2022 2.995 2.995 2.941 2.972 63,370 -0.05(-1.78%)
Oct 18, 2022 3.049 3.060 2.949 3.026 9,674 -0.01(-0.25%)
Oct 17, 2022 2.995 3.033 2.995 3.033 6,820 +0.08(+2.86%)
Oct 14, 2022 3.003 3.018 2.911 2.949 15,785 -0.08(-2.54%)
Oct 13, 2022 2.803 3.049 2.803 3.026 10,053 +0.08(+2.60%)
Oct 12, 2022 2.888 2.949 2.888 2.949 21,671 +0.02(+0.52%)
Oct 11, 2022 2.926 2.949 2.880 2.934 23,513 -0.01(-0.26%)
Oct 10, 2022 2.934 2.948 2.934 2.941 9,303 +0.00(+0.00%)
Oct 07, 2022 2.934 2.957 2.918 2.941 17,568 -0.05(-1.54%)
Oct 06, 2022 2.926 3.003 2.926 2.987 3,117 +0.02(+0.75%)
Oct 05, 2022 2.872 2.987 2.795 2.965 73,700 +0.02(+0.81%)
Oct 04, 2022 2.903 3.010 2.903 2.941 23,327 +0.05(+1.59%)
Oct 03, 2022 2.726 2.918 2.680 2.895 75,152 +0.11(+4.00%)
Sep 30, 2022 2.772 2.784 2.665 2.784 30,055 +0.00(+0.14%)
Sep 29, 2022 2.857 2.857 2.757 2.780 19,401 -0.06(-2.16%)
Sep 28, 2022 2.803 2.880 2.803 2.841 15,991 +0.06(+2.11%)
Sep 27, 2022 2.849 2.868 2.742 2.783 26,293 -0.06(-2.06%)
Sep 26, 2022 2.888 2.918 2.826 2.841 59,519 -0.08(-2.63%)
Sep 23, 2022 2.957 2.995 2.888 2.918 27,683 -0.07(-2.21%)
Sep 22, 2022 3.072 3.072 2.949 2.984 52,710 -0.10(-3.33%)
Sep 21, 2022 3.118 3.141 3.080 3.087 15,870 -0.03(-0.99%)
Sep 20, 2022 3.179 3.179 3.118 3.118 12,598 -0.05(-1.69%)
Sep 19, 2022 3.133 3.187 3.133 3.172 6,319 -0.02(-0.72%)
Sep 16, 2022 3.210 3.210 3.126 3.195 17,804 -0.04(-1.19%)
Sep 15, 2022 3.249 3.302 3.233 3.233 3,630 +0.00(+0.00%)
Sep 14, 2022 3.279 3.279 3.210 3.233 83,373 -0.05(-1.64%)
Sep 13, 2022 3.287 3.314 3.272 3.287 18,220 -0.08(-2.28%)
Sep 12, 2022 3.341 3.371 3.310 3.364 10,295 +0.08(+2.58%)
Sep 09, 2022 3.302 3.379 3.279 3.279 25,493 +0.00(+0.00%)
Sep 08, 2022 3.225 3.279 3.225 3.279 13,501 +0.05(+1.67%)
Sep 07, 2022 3.260 3.260 3.103 3.225 23,116 -0.00(-0.10%)
Sep 06, 2022 3.271 3.279 3.229 3.229 7,729 -0.01(-0.38%)
Sep 02, 2022 3.279 3.321 3.241 3.241 11,715 -0.01(-0.35%)
Sep 01, 2022 3.241 3.256 3.225 3.252 29,075 -0.00(-0.12%)
Aug 31, 2022 3.256 3.348 3.256 3.256 43,453 -0.05(-1.40%)
Aug 30, 2022 3.348 3.498 3.279 3.302 42,736 -0.03(-0.92%)
Aug 29, 2022 3.394 3.394 3.318 3.333 55,302 -0.06(-1.81%)
Aug 26, 2022 3.479 3.495 3.394 3.394 17,755 -0.08(-2.43%)
Aug 25, 2022 3.448 3.586 3.441 3.479 57,355 +0.05(+1.57%)
Aug 24, 2022 3.341 3.464 3.341 3.425 42,877 +0.08(+2.53%)
Aug 23, 2022 3.406 3.406 3.341 3.341 28,566 -0.03(-0.91%)
Aug 22, 2022 3.548 3.555 3.302 3.371 143,545 -0.25(-6.99%)
Aug 19, 2022 3.679 3.679 3.441 3.625 54,822 -0.07(-2.00%)
Aug 18, 2022 3.654 3.699 3.647 3.699 129,462 +0.04(+1.22%)
Aug 17, 2022 3.647 3.691 3.606 3.654 147,426 +0.04(+1.02%)
Aug 16, 2022 3.506 3.699 3.499 3.617 92,412 +0.12(+3.39%)
Aug 15, 2022 3.514 3.514 3.469 3.499 36,277 +0.03(+0.85%)
Aug 12, 2022 3.402 3.469 3.402 3.469 39,826 +0.11(+3.31%)
Aug 11, 2022 3.432 3.462 3.358 3.358 112,886 -0.05(-1.52%)
Aug 10, 2022 3.350 3.417 3.347 3.410 69,477 +0.11(+3.26%)
Aug 09, 2022 3.291 3.316 3.269 3.302 84,997 +0.04(+1.25%)
Aug 08, 2022 3.239 3.336 3.232 3.261 92,051 +0.00(+0.00%)
Aug 05, 2022 3.291 3.321 3.232 3.261 53,432 -0.01(-0.22%)
Aug 04, 2022 3.306 3.342 3.239 3.269 38,228 -0.00(-0.00%)
Aug 03, 2022 3.336 3.462 3.261 3.269 55,575 -0.07(-2.22%)
Aug 02, 2022 3.313 3.528 3.284 3.343 47,355 +0.06(+1.94%)
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.