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 )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 29, 2016 2.590 2.661 2.590 2.602 43,965 +0.03(+1.23%)
Feb 26, 2016 2.712 2.712 2.565 2.570 99,725 +0.04(+1.72%)
Feb 25, 2016 2.594 2.608 2.472 2.527 167,943 -0.20(-7.24%)
Feb 24, 2016 2.894 2.901 2.618 2.724 211,066 -0.15(-5.08%)
Feb 23, 2016 2.795 2.898 2.701 2.870 167,015 +0.11(+4.00%)
Feb 22, 2016 2.641 2.803 2.505 2.760 168,582 +0.17(+6.54%)
Feb 19, 2016 2.488 2.622 2.405 2.590 161,951 +0.02(+0.77%)
Feb 18, 2016 2.357 2.629 2.346 2.570 473,240 +0.24(+10.14%)
Feb 17, 2016 2.208 2.342 2.168 2.334 252,570 +0.17(+7.83%)
Feb 16, 2016 2.184 2.208 2.073 2.164 113,666 +0.11(+5.58%)
Feb 12, 2016 1.971 2.050 2.050 2.050 89,036 +0.10(+5.05%)
Feb 11, 2016 1.971 2.000 1.951 1.951 54,667 -0.09(-4.44%)
Feb 10, 2016 2.078 2.129 2.038 2.042 77,326 -0.04(-1.78%)
Feb 09, 2016 2.078 2.097 2.078 2.079 24,630 -0.03(-1.24%)
Feb 08, 2016 2.133 2.187 2.089 2.105 69,468 -0.03(-1.33%)
Feb 05, 2016 2.180 2.180 2.121 2.134 33,006 -0.03(-1.42%)
Feb 04, 2016 2.129 2.172 2.129 2.164 28,552 +0.05(+2.43%)
Feb 03, 2016 2.152 2.156 2.087 2.113 44,249 -0.02(-1.11%)
Feb 02, 2016 2.164 2.164 2.109 2.137 26,809 -0.03(-1.45%)
Feb 01, 2016 2.149 2.208 2.137 2.168 29,143 +0.01(+0.36%)
Jan 29, 2016 2.113 2.180 2.078 2.160 121,495 +0.04(+1.86%)
Jan 28, 2016 2.081 2.229 2.078 2.121 125,825 +0.04(+1.70%)
Jan 27, 2016 2.121 2.125 2.042 2.085 62,091 -0.02(-0.94%)
Jan 26, 2016 2.081 2.121 2.081 2.105 56,039 +0.04(+2.10%)
Jan 25, 2016 2.034 2.117 2.011 2.062 82,831 +0.00(+0.00%)
Jan 22, 2016 2.123 2.123 2.034 2.062 54,025 +0.06(+2.95%)
Jan 21, 2016 1.959 2.066 1.959 2.003 134,538 +0.06(+3.04%)
Jan 20, 2016 1.971 2.004 1.861 1.944 200,186 -0.07(-3.50%)
Jan 19, 2016 2.089 2.168 2.007 2.014 140,332 -0.06(-2.69%)
Jan 15, 2016 2.105 2.070 2.070 2.070 93,602 -0.12(-5.41%)
Jan 14, 2016 2.216 2.216 2.026 2.188 228,221 -0.04(-1.77%)
Jan 13, 2016 2.294 2.318 2.192 2.227 124,064 -0.05(-2.24%)
Jan 12, 2016 2.316 2.357 2.272 2.278 109,380 -0.02(-0.70%)
Jan 11, 2016 2.365 2.384 2.247 2.294 162,915 -0.07(-3.10%)
Jan 08, 2016 2.405 2.487 2.365 2.368 74,511 -0.01(-0.56%)
Jan 07, 2016 2.574 2.629 2.381 2.381 229,228 -0.22(-8.49%)
Jan 06, 2016 2.626 2.681 2.602 2.602 158,664 -0.05(-1.93%)
Jan 05, 2016 2.657 2.657 2.645 2.653 24,696 -0.00(-0.15%)
Jan 04, 2016 2.633 2.661 2.602 2.657 131,352 +0.05(+1.83%)
Dec 31, 2015 2.618 2.609 2.609 2.609 101,973 -0.01(-0.47%)
Dec 30, 2015 2.641 2.677 2.622 2.622 75,487 -0.04(-1.63%)
Dec 29, 2015 2.681 2.726 2.630 2.665 57,703 +0.03(+1.12%)
Dec 28, 2015 2.689 2.689 2.635 2.635 36,571 -0.05(-1.87%)
Dec 24, 2015 2.697 2.686 2.686 2.686 38,670 +0.01(+0.23%)
Dec 23, 2015 2.716 2.724 2.659 2.679 84,847 -0.01(-0.51%)
Dec 22, 2015 2.597 2.697 2.546 2.693 97,839 +0.11(+4.17%)
Dec 21, 2015 2.616 2.678 2.582 2.585 99,594 -0.03(-1.03%)
Dec 18, 2015 2.686 2.686 2.605 2.612 74,247 -0.06(-2.31%)
Dec 17, 2015 2.601 2.697 2.601 2.674 165,038 +0.09(+3.43%)
Dec 16, 2015 2.524 2.593 2.497 2.585 106,562 +0.10(+4.03%)
Dec 15, 2015 2.478 2.501 2.416 2.485 157,704 -0.00(-0.15%)
Dec 14, 2015 2.512 2.535 2.485 2.489 73,176 -0.02(-0.92%)
Dec 11, 2015 2.516 2.578 2.485 2.512 124,930 -0.05(-1.95%)
Dec 10, 2015 2.566 2.593 2.558 2.562 93,194 -0.00(-0.15%)
Dec 09, 2015 2.605 2.709 2.562 2.566 339,555 -0.05(-2.06%)
Dec 08, 2015 2.570 2.691 2.562 2.620 83,381 +0.01(+0.44%)
Dec 07, 2015 2.659 2.659 2.608 2.608 74,948 -0.08(-3.01%)
Dec 04, 2015 2.689 2.693 2.666 2.689 42,701 +0.01(+0.43%)
Dec 03, 2015 2.686 2.686 2.666 2.678 48,120 +0.00(+0.00%)
Dec 02, 2015 2.682 2.704 2.674 2.678 54,782 -0.00(-0.14%)
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.