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 (%)
Dec 31, 2009 2.008 1.968 1.968 1.968 136,651 -0.03(-1.68%)
Dec 30, 2009 2.018 2.018 1.999 2.002 15,980 +0.00(+0.00%)
Dec 29, 2009 2.014 2.014 1.999 2.002 9,797 -0.01(-0.46%)
Dec 28, 2009 1.999 2.012 1.993 2.011 87,740 +0.02(+0.92%)
Dec 24, 2009 2.008 2.030 1.993 1.993 48,313 -0.02(-0.76%)
Dec 23, 2009 2.005 2.027 1.999 2.008 32,939 +0.01(+0.68%)
Dec 22, 2009 1.996 2.008 1.993 1.995 10,592 +0.00(+0.00%)
Dec 21, 2009 1.999 2.030 1.993 1.995 27,992 -0.03(-1.42%)
Dec 18, 2009 1.996 2.024 1.996 2.024 21,198 +0.00(+0.15%)
Dec 17, 2009 2.030 2.030 1.990 2.021 46,725 -0.03(-1.64%)
Dec 16, 2009 2.039 2.054 2.036 2.054 25,683 +0.02(+0.87%)
Dec 15, 2009 2.082 2.082 1.999 2.037 15,719 +0.01(+0.33%)
Dec 14, 2009 2.073 2.076 2.030 2.030 10,318 -0.02(-0.84%)
Dec 11, 2009 2.039 2.066 2.030 2.047 16,910 -0.02(-1.10%)
Dec 10, 2009 2.060 2.082 2.021 2.070 23,423 +0.06(+3.05%)
Dec 09, 2009 2.005 2.014 2.005 2.008 16,678 -0.01(-0.30%)
Dec 08, 2009 1.944 2.040 1.944 2.014 69,949 -0.04(-2.09%)
Dec 07, 2009 2.024 2.067 2.014 2.057 5,837 +0.03(+1.51%)
Dec 04, 2009 2.048 2.048 2.024 2.027 14,751 +0.01(+0.61%)
Dec 03, 2009 2.021 2.039 2.011 2.014 11,343 -0.04(-2.12%)
Dec 02, 2009 2.082 2.082 2.051 2.058 15,302 -0.02(-1.15%)
Dec 01, 2009 1.987 2.082 1.987 2.082 49,425 +0.10(+4.95%)
Nov 30, 2009 1.947 2.018 1.947 1.984 32,492 +0.04(+1.89%)
Nov 27, 2009 1.950 2.001 1.941 1.947 39,628 -0.08(-3.79%)
Nov 25, 2009 2.021 2.039 2.014 2.024 11,466 +0.00(+0.00%)
Nov 24, 2009 1.996 2.027 1.996 2.024 21,361 -0.01(-0.66%)
Nov 23, 2009 2.051 2.070 1.968 2.037 61,528 +0.05(+2.28%)
Nov 20, 2009 1.978 1.996 1.948 1.992 39,847 -0.00(-0.06%)
Nov 19, 2009 2.036 2.067 1.935 1.993 35,705 -0.07(-3.30%)
Nov 18, 2009 2.082 2.082 2.051 2.061 65,771 +0.03(+1.51%)
Nov 17, 2009 2.011 2.033 2.009 2.030 8,313 -0.01(-0.57%)
Nov 16, 2009 2.048 2.076 1.996 2.042 96,777 +0.08(+4.13%)
Nov 13, 2009 1.984 1.981 1.950 1.961 18,876 -0.02(-1.14%)
Nov 12, 2009 1.984 1.990 1.981 1.984 19,731 +0.00(+0.03%)
Nov 11, 2009 1.999 1.999 1.972 1.983 12,210 -0.01(-0.49%)
Nov 10, 2009 1.978 1.993 1.958 1.993 14,666 +0.00(+0.07%)
Nov 09, 2009 1.993 1.993 1.992 1.992 2,282 +0.01(+0.76%)
Nov 06, 2009 1.950 2.010 1.938 1.977 42,299 +0.03(+1.52%)
Nov 05, 2009 1.941 2.014 1.941 1.947 66,645 +0.02(+0.95%)
Nov 04, 2009 1.938 1.985 1.907 1.929 27,092 +0.02(+0.96%)
Nov 03, 2009 1.916 1.990 1.904 1.910 57,015 -0.05(-2.33%)
Nov 02, 2009 1.904 1.993 1.904 1.956 27,434 +0.04(+2.06%)
Oct 30, 2009 1.990 1.990 1.916 1.916 44,168 -0.07(-3.70%)
Oct 29, 2009 1.968 2.020 1.968 1.990 96,855 +0.06(+3.34%)
Oct 28, 2009 1.965 1.972 1.926 1.926 37,146 -0.04(-1.87%)
Oct 27, 2009 1.996 1.996 1.956 1.962 33,432 -0.04(-1.90%)
Oct 26, 2009 1.999 2.008 1.981 2.000 17,467 -0.03(-1.60%)
Oct 23, 2009 2.033 2.036 2.002 2.033 12,249 -0.01(-0.57%)
Oct 22, 2009 2.008 2.045 1.996 2.045 2,609 +0.02(+1.03%)
Oct 21, 2009 2.005 2.054 2.002 2.024 18,955 -0.01(-0.27%)
Oct 20, 2009 2.011 2.029 2.005 2.029 34,945 -0.01(-0.33%)
Oct 19, 2009 1.999 2.059 1.999 2.036 27,809 -0.02(-1.19%)
Oct 16, 2009 2.024 2.097 2.014 2.060 30,118 -0.01(-0.44%)
Oct 15, 2009 2.067 2.070 2.051 2.070 6,865 +0.00(+0.15%)
Oct 14, 2009 2.082 2.082 2.030 2.067 28,158 +0.01(+0.60%)
Oct 13, 2009 2.033 2.064 2.027 2.054 41,018 -0.01(-0.45%)
Oct 12, 2009 2.070 2.085 2.064 2.064 50,016 +0.04(+1.97%)
Oct 09, 2009 2.042 2.042 1.993 2.024 8,153 -0.00(-0.15%)
Oct 08, 2009 1.957 2.054 1.957 2.027 11,740 +0.06(+3.17%)
Oct 07, 2009 1.947 1.990 1.941 1.964 26,475 -0.01(-0.67%)
Oct 06, 2009 1.984 1.984 1.949 1.978 24,003 +0.03(+1.57%)
Oct 05, 2009 1.923 1.965 1.907 1.947 31,605 +0.03(+1.44%)
Oct 02, 2009 1.965 1.978 1.919 1.919 22,265 -0.07(-3.38%)
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.