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 )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 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 (%)
Nov 30, 2022 3.228 3.277 3.220 3.253 25,081 +0.01(+0.25%)
Nov 29, 2022 3.220 3.253 3.220 3.244 10,815 +0.02(+0.75%)
Nov 28, 2022 3.172 3.220 3.172 3.220 20,639 -0.04(-1.24%)
Nov 25, 2022 3.277 3.277 3.261 3.261 11,532 -0.02(-0.49%)
Nov 23, 2022 3.188 3.277 3.188 3.277 56,782 +0.05(+1.62%)
Nov 22, 2022 3.232 3.269 3.204 3.225 13,348 -0.02(-0.61%)
Nov 21, 2022 3.236 3.269 3.155 3.244 21,233 +0.06(+1.78%)
Nov 18, 2022 3.261 3.262 3.164 3.188 34,154 -0.09(-2.72%)
Nov 17, 2022 3.269 3.382 3.269 3.277 16,647 -0.05(-1.61%)
Nov 16, 2022 3.385 3.385 3.292 3.331 34,689 -0.05(-1.38%)
Nov 15, 2022 3.354 3.416 3.338 3.377 100,892 -0.00(-0.14%)
Nov 14, 2022 3.331 3.415 3.299 3.382 49,984 +0.04(+1.34%)
Nov 11, 2022 3.315 3.369 3.299 3.337 24,131 +0.07(+2.09%)
Nov 10, 2022 3.191 3.408 3.191 3.268 28,466 +0.08(+2.43%)
Nov 09, 2022 3.286 3.326 3.183 3.191 13,192 -0.03(-0.84%)
Nov 08, 2022 3.183 3.369 3.160 3.218 38,863 +0.02(+0.61%)
Nov 07, 2022 3.175 3.251 3.152 3.199 6,084 +0.02(+0.49%)
Nov 04, 2022 3.144 3.214 3.121 3.183 15,934 +0.07(+2.24%)
Nov 03, 2022 3.144 3.175 3.113 3.113 8,393 -0.02(-0.74%)
Nov 02, 2022 3.245 3.245 3.082 3.136 25,531 -0.05(-1.46%)
Nov 01, 2022 3.167 3.212 3.145 3.183 19,836 +0.02(+0.49%)
Oct 31, 2022 3.152 3.183 3.144 3.167 12,839 +0.01(+0.25%)
Oct 28, 2022 3.121 3.160 3.121 3.160 12,892 +0.04(+1.24%)
Oct 27, 2022 3.113 3.136 3.113 3.121 10,406 +0.00(+0.00%)
Oct 26, 2022 3.051 3.152 3.051 3.121 10,903 -0.02(-0.78%)
Oct 25, 2022 3.067 3.160 3.060 3.145 28,064 +0.06(+2.05%)
Oct 24, 2022 3.035 3.098 3.035 3.082 14,682 +0.02(+0.76%)
Oct 21, 2022 3.012 3.059 2.997 3.059 12,850 +0.09(+3.14%)
Oct 20, 2022 3.051 3.059 2.958 2.966 10,308 -0.04(-1.29%)
Oct 19, 2022 3.028 3.028 2.973 3.004 62,687 -0.05(-1.78%)
Oct 18, 2022 3.082 3.094 2.981 3.059 9,570 -0.01(-0.25%)
Oct 17, 2022 3.028 3.067 3.028 3.067 6,747 +0.09(+2.86%)
Oct 14, 2022 3.036 3.051 2.943 2.981 15,615 -0.08(-2.54%)
Oct 13, 2022 2.834 3.082 2.834 3.059 9,945 +0.08(+2.60%)
Oct 12, 2022 2.919 2.981 2.919 2.981 21,437 +0.02(+0.52%)
Oct 11, 2022 2.958 2.981 2.911 2.966 23,260 -0.01(-0.26%)
Oct 10, 2022 2.966 2.980 2.966 2.973 9,203 +0.00(+0.00%)
Oct 07, 2022 2.966 2.989 2.950 2.973 17,378 -0.05(-1.54%)
Oct 06, 2022 2.958 3.036 2.958 3.020 3,083 +0.02(+0.75%)
Oct 05, 2022 2.904 3.020 2.826 2.998 72,906 +0.02(+0.81%)
Oct 04, 2022 2.935 3.043 2.935 2.973 23,076 +0.05(+1.59%)
Oct 03, 2022 2.756 2.950 2.709 2.927 74,342 +0.11(+4.00%)
Sep 30, 2022 2.803 2.814 2.694 2.814 29,731 +0.00(+0.14%)
Sep 29, 2022 2.888 2.888 2.787 2.810 19,192 -0.06(-2.16%)
Sep 28, 2022 2.834 2.911 2.834 2.872 15,819 +0.06(+2.11%)
Sep 27, 2022 2.880 2.899 2.772 2.813 26,010 -0.06(-2.06%)
Sep 26, 2022 2.919 2.950 2.857 2.872 58,877 -0.08(-2.63%)
Sep 23, 2022 2.989 3.028 2.919 2.950 27,384 -0.07(-2.21%)
Sep 22, 2022 3.105 3.105 2.981 3.017 52,141 -0.10(-3.33%)
Sep 21, 2022 3.152 3.175 3.113 3.121 15,699 -0.03(-0.99%)
Sep 20, 2022 3.214 3.214 3.152 3.152 12,462 -0.05(-1.69%)
Sep 19, 2022 3.167 3.222 3.167 3.206 6,251 -0.02(-0.72%)
Sep 16, 2022 3.245 3.245 3.160 3.230 17,612 -0.04(-1.19%)
Sep 15, 2022 3.284 3.338 3.268 3.268 3,591 +0.00(+0.00%)
Sep 14, 2022 3.315 3.315 3.245 3.268 82,474 -0.05(-1.64%)
Sep 13, 2022 3.323 3.350 3.307 3.323 18,024 -0.08(-2.28%)
Sep 12, 2022 3.377 3.408 3.346 3.400 10,184 +0.09(+2.58%)
Sep 09, 2022 3.338 3.416 3.315 3.315 25,218 +0.00(+0.00%)
Sep 08, 2022 3.261 3.315 3.261 3.315 13,356 +0.05(+1.67%)
Sep 07, 2022 3.296 3.296 3.136 3.261 22,867 -0.00(-0.10%)
Sep 06, 2022 3.306 3.315 3.264 3.264 7,646 -0.01(-0.38%)
Sep 02, 2022 3.315 3.357 3.276 3.276 11,588 -0.01(-0.35%)
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.