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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2015 2.812 2.823 2.796 2.808 52,613 -0.00(-0.14%)
Oct 29, 2015 2.812 2.859 2.812 2.812 41,377 -0.01(-0.28%)
Oct 28, 2015 2.816 2.820 2.804 2.820 68,248 +0.02(+0.70%)
Oct 27, 2015 2.851 2.866 2.800 2.800 80,896 -0.04(-1.51%)
Oct 26, 2015 2.863 2.906 2.808 2.843 57,127 -0.04(-1.49%)
Oct 23, 2015 2.894 2.913 2.880 2.886 35,312 +0.01(+0.27%)
Oct 22, 2015 2.843 2.913 2.816 2.878 265,675 +0.04(+1.52%)
Oct 21, 2015 2.839 2.846 2.827 2.835 24,121 +0.02(+0.69%)
Oct 20, 2015 2.796 2.835 2.784 2.816 72,925 +0.03(+1.12%)
Oct 19, 2015 2.831 2.874 2.780 2.784 193,383 -0.08(-2.86%)
Oct 16, 2015 2.857 2.909 2.855 2.866 56,375 +0.00(+0.00%)
Oct 15, 2015 2.855 2.886 2.836 2.866 45,187 +0.00(+0.14%)
Oct 14, 2015 2.913 2.913 2.863 2.863 19,327 -0.07(-2.40%)
Oct 13, 2015 2.913 2.933 2.874 2.933 64,811 +0.04(+1.21%)
Oct 12, 2015 2.968 2.968 2.898 2.898 23,198 -0.02(-0.67%)
Oct 09, 2015 2.886 2.933 2.863 2.917 45,574 +0.04(+1.36%)
Oct 08, 2015 2.820 2.890 2.813 2.878 53,887 +0.07(+2.51%)
Oct 07, 2015 2.773 2.823 2.773 2.808 71,992 +0.04(+1.56%)
Oct 06, 2015 2.784 2.831 2.755 2.765 64,535 -0.02(-0.56%)
Oct 05, 2015 2.792 2.812 2.776 2.780 121,961 +0.02(+0.57%)
Oct 02, 2015 2.722 2.827 2.718 2.765 127,751 -0.01(-0.42%)
Oct 01, 2015 2.765 2.808 2.761 2.776 52,176 +0.04(+1.28%)
Sep 30, 2015 2.753 2.827 2.738 2.741 82,637 +0.00(+0.14%)
Sep 29, 2015 2.820 2.833 2.720 2.737 317,583 -0.10(-3.58%)
Sep 28, 2015 2.956 2.984 2.823 2.839 290,346 -0.13(-4.22%)
Sep 25, 2015 2.937 2.972 2.851 2.964 339,695 +0.04(+1.20%)
Sep 24, 2015 2.933 3.066 2.878 2.929 231,056 -0.04(-1.19%)
Sep 23, 2015 2.988 3.031 2.933 2.964 132,911 -0.06(-1.94%)
Sep 22, 2015 3.015 3.031 2.933 3.023 134,799 -0.01(-0.19%)
Sep 21, 2015 3.031 3.039 3.015 3.029 127,488 +0.02(+0.58%)
Sep 18, 2015 3.121 3.125 2.998 3.011 126,526 -0.03(-0.94%)
Sep 17, 2015 3.011 3.070 3.011 3.040 60,341 +0.00(+0.04%)
Sep 16, 2015 3.003 3.074 3.003 3.039 51,603 +0.01(+0.39%)
Sep 15, 2015 3.082 3.085 3.003 3.027 73,263 -0.02(-0.77%)
Sep 14, 2015 3.039 3.087 3.027 3.050 58,613 +0.05(+1.83%)
Sep 11, 2015 2.976 3.031 2.976 2.995 60,152 -0.02(-0.52%)
Sep 10, 2015 3.117 3.179 2.999 3.011 126,600 -0.09(-2.78%)
Sep 09, 2015 3.254 3.254 3.097 3.097 49,015 -0.11(-3.30%)
Sep 08, 2015 3.156 3.238 3.117 3.203 80,469 +0.08(+2.50%)
Sep 04, 2015 3.226 3.125 3.125 3.125 41,426 -0.10(-3.15%)
Sep 03, 2015 3.261 3.261 3.187 3.226 79,078 +0.01(+0.24%)
Sep 02, 2015 3.101 3.218 3.070 3.218 102,095 +0.14(+4.44%)
Sep 01, 2015 3.140 3.141 3.031 3.082 154,962 -0.04(-1.38%)
Aug 31, 2015 3.128 3.211 3.125 3.125 115,934 -0.01(-0.37%)
Aug 28, 2015 3.191 3.199 3.132 3.136 100,990 -0.05(-1.47%)
Aug 27, 2015 3.152 3.277 3.152 3.183 110,802 +0.09(+2.93%)
Aug 26, 2015 3.109 3.168 3.082 3.092 71,721 -0.02(-0.65%)
Aug 25, 2015 3.195 3.195 3.011 3.113 259,361 +0.17(+5.85%)
Aug 24, 2015 2.647 3.035 2.647 2.941 431,636 -0.13(-4.33%)
Aug 21, 2015 3.246 3.476 3.058 3.074 386,271 -0.23(-6.98%)
Aug 20, 2015 3.359 3.422 3.289 3.304 174,087 -0.06(-1.74%)
Aug 19, 2015 3.496 3.590 3.363 3.363 542,883 -0.16(-4.66%)
Aug 18, 2015 3.676 3.695 3.508 3.527 181,620 -0.16(-4.25%)
Aug 17, 2015 3.660 3.688 3.521 3.684 171,796 -0.00(-0.11%)
Aug 14, 2015 3.551 3.715 3.523 3.688 420,637 +0.12(+3.29%)
Aug 13, 2015 3.606 3.774 3.473 3.570 393,168 -0.04(-0.98%)
Aug 12, 2015 3.547 3.606 3.426 3.606 235,053 +0.04(+1.21%)
Aug 11, 2015 3.715 3.727 3.563 3.563 156,857 -0.15(-4.10%)
Aug 10, 2015 3.766 3.776 3.692 3.715 64,747 +0.01(+0.21%)
Aug 07, 2015 3.774 3.813 3.684 3.707 106,396 -0.07(-1.76%)
Aug 06, 2015 3.785 3.809 3.774 3.774 39,825 -0.02(-0.62%)
Aug 05, 2015 3.813 3.852 3.792 3.797 60,970 -0.02(-0.51%)
Aug 04, 2015 3.836 3.871 3.797 3.817 105,815 -0.01(-0.31%)
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.