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 (%)
Feb 27, 2004 1.675 1.681 1.662 1.662 5,879 +0.00(+0.00%)
Feb 26, 2004 1.672 1.705 1.662 1.662 4,899 -0.02(-1.45%)
Feb 25, 2004 1.662 1.705 1.662 1.687 14,371 +0.02(+1.47%)
Feb 24, 2004 1.669 1.699 1.662 1.662 7,185 -0.02(-1.27%)
Feb 23, 2004 1.684 1.684 1.684 1.684 326 +0.02(+1.29%)
Feb 20, 2004 1.672 1.718 1.662 1.662 14,698 -0.01(-0.37%)
Feb 19, 2004 1.757 1.767 1.667 1.669 17,964 -0.01(-0.37%)
Feb 18, 2004 1.678 1.702 1.662 1.675 26,130 -0.02(-1.26%)
Feb 17, 2004 1.662 1.730 1.662 1.696 10,778 +0.03(+2.03%)
Feb 13, 2004 1.699 1.699 1.635 1.662 12,738 -0.05(-3.02%)
Feb 12, 2004 1.620 1.714 1.620 1.714 16,004 +0.06(+3.49%)
Feb 11, 2004 1.620 1.699 1.620 1.656 7,839 -0.01(-0.37%)
Feb 10, 2004 1.620 1.696 1.607 1.662 22,537 +0.00(+0.18%)
Feb 09, 2004 1.669 1.696 1.620 1.659 9,472 -0.02(-1.45%)
Feb 06, 2004 1.718 1.721 1.662 1.684 21,884 +0.03(+1.85%)
Feb 05, 2004 1.626 1.699 1.626 1.653 13,065 +0.04(+2.66%)
Feb 04, 2004 1.699 1.699 1.610 1.610 8,818 +0.00(+0.19%)
Feb 03, 2004 1.623 1.623 1.607 1.607 4,899 -0.00(-0.19%)
Feb 02, 2004 1.653 1.653 1.610 1.610 6,859 +0.00(+0.19%)
Jan 30, 2004 1.610 1.623 1.607 1.607 16,658 -0.00(-0.19%)
Jan 29, 2004 1.687 1.687 1.607 1.610 9,472 -0.09(-5.57%)
Jan 28, 2004 1.714 1.714 1.684 1.705 15,024 -0.01(-0.54%)
Jan 27, 2004 1.714 1.714 1.714 1.714 8,492 +0.00(+0.00%)
Jan 26, 2004 1.763 1.763 1.693 1.714 9,472 -0.00(-0.18%)
Jan 23, 2004 1.681 1.767 1.681 1.718 26,783 +0.05(+3.13%)
Jan 22, 2004 1.767 1.767 1.610 1.665 21,884 -0.08(-4.56%)
Jan 21, 2004 1.623 1.760 1.623 1.745 42,788 +0.12(+7.55%)
Jan 20, 2004 1.607 1.638 1.531 1.623 27,436 +0.06(+3.52%)
Jan 16, 2004 1.592 1.595 1.568 1.568 5,552 -0.02(-1.54%)
Jan 15, 2004 1.568 1.595 1.454 1.592 30,787 +0.04(+2.77%)
Jan 14, 2004 1.534 1.555 1.531 1.549 17,229 -0.00(-0.20%)
Jan 13, 2004 1.552 1.552 1.552 1.552 0 +0.00(+0.00%)
Jan 12, 2004 1.552 1.552 1.534 1.552 13,718 -0.02(-1.36%)
Jan 09, 2004 1.571 1.589 1.534 1.574 28,090 +0.02(+1.18%)
Jan 08, 2004 1.454 1.607 1.454 1.555 61,357 +0.10(+6.95%)
Jan 07, 2004 1.454 1.454 1.454 1.454 4,409 +0.00(+0.00%)
Jan 06, 2004 1.497 1.497 1.454 1.454 7,185 -0.02(-1.04%)
Jan 05, 2004 1.470 1.470 1.470 1.470 326 +0.02(+1.05%)
Jan 02, 2004 1.454 1.457 1.454 1.454 7,839 +0.00(+0.00%)
Dec 31, 2003 1.454 1.466 1.454 1.454 30,703 -0.02(-1.45%)
Dec 30, 2003 1.454 1.476 1.454 1.476 7,839 +0.00(+0.00%)
Dec 29, 2003 1.459 1.476 1.459 1.476 19,924 +0.02(+1.47%)
Dec 26, 2003 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 24, 2003 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 23, 2003 1.454 1.454 1.454 1.454 0 +0.00(+0.00%)
Dec 22, 2003 1.485 1.497 1.454 1.454 25,150 -0.02(-1.06%)
Dec 19, 2003 1.485 1.485 1.470 1.470 1,959 +0.02(+1.07%)
Dec 18, 2003 1.454 1.469 1.454 1.454 24,333 -0.00(-0.21%)
Dec 17, 2003 1.353 1.500 1.338 1.457 53,893 +0.09(+6.97%)
Dec 16, 2003 1.362 1.408 1.338 1.362 11,758 +0.02(+1.37%)
Dec 15, 2003 1.332 1.448 1.332 1.344 14,763 +0.00(+0.02%)
Dec 12, 2003 1.347 1.353 1.332 1.344 8,165 -0.00(-0.25%)
Dec 11, 2003 1.329 1.353 1.353 1.347 5,226 +0.02(+1.38%)
Dec 10, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Dec 09, 2003 1.329 1.329 1.329 1.329 0 +0.00(+0.00%)
Dec 08, 2003 1.329 1.329 1.329 1.329 3,592 +0.00(+0.23%)
Dec 05, 2003 1.326 1.326 1.326 1.326 0 +0.00(+0.00%)
Dec 04, 2003 1.356 1.356 1.326 1.326 31,457 -0.02(-1.14%)
Dec 03, 2003 1.341 1.341 1.341 1.341 8,482 +0.02(+1.39%)
Dec 02, 2003 1.341 1.341 1.323 1.323 6,532 +0.01(+0.47%)
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.