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 )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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, 2008 2.711 2.711 2.655 2.655 90,108 -0.06(-2.15%)
Feb 28, 2008 2.698 2.729 2.668 2.714 88,353 -0.01(-0.34%)
Feb 27, 2008 2.698 2.750 2.646 2.723 203,959 +0.08(+2.87%)
Feb 26, 2008 2.597 2.652 2.597 2.647 164,473 +0.03(+1.08%)
Feb 25, 2008 2.729 2.729 2.582 2.619 513,768 -0.13(-4.87%)
Feb 22, 2008 2.787 2.790 2.655 2.753 543,835 -0.00(-0.14%)
Feb 21, 2008 2.790 2.790 2.671 2.757 499,868 -0.02(-0.55%)
Feb 20, 2008 2.704 2.784 2.631 2.772 1,120,417 +0.10(+3.91%)
Feb 19, 2008 2.806 2.913 2.591 2.668 4,715,387 +0.39(+16.94%)
Feb 18, 2008 2.238 2.284 2.223 2.281 16,766 +0.00(+0.00%)
Feb 15, 2008 2.238 2.284 2.223 2.281 16,766 +0.03(+1.36%)
Feb 14, 2008 2.330 2.330 2.238 2.251 15,436 -0.05(-2.13%)
Feb 13, 2008 2.352 2.361 2.300 2.300 13,378 -0.02(-0.66%)
Feb 12, 2008 2.324 2.327 2.315 2.315 31,889 -0.00(-0.13%)
Feb 11, 2008 2.254 2.324 2.254 2.318 28,187 +0.05(+2.02%)
Feb 08, 2008 2.324 2.324 2.272 2.272 22,010 -0.02(-0.80%)
Feb 07, 2008 2.254 2.294 2.254 2.290 24,297 +0.03(+1.49%)
Feb 06, 2008 2.272 2.300 2.257 2.257 25,207 -0.02(-0.81%)
Feb 05, 2008 2.303 2.315 2.275 2.275 16,228 -0.06(-2.50%)
Feb 04, 2008 2.327 2.361 2.301 2.333 26,374 +0.04(+1.74%)
Feb 01, 2008 2.330 2.330 2.281 2.294 31,569 +0.02(+1.08%)
Jan 31, 2008 2.263 2.269 2.254 2.269 27,300 +0.01(+0.41%)
Jan 30, 2008 2.266 2.266 2.208 2.260 51,030 +0.03(+1.38%)
Jan 29, 2008 2.229 2.254 2.223 2.229 57,298 +0.01(+0.28%)
Jan 28, 2008 2.192 2.266 2.192 2.223 43,754 +0.03(+1.40%)
Jan 25, 2008 2.195 2.238 2.149 2.192 49,523 +0.01(+0.56%)
Jan 24, 2008 2.180 2.208 2.171 2.180 43,946 +0.03(+1.43%)
Jan 23, 2008 2.146 2.177 2.100 2.149 92,655 -0.04(-1.68%)
Jan 22, 2008 2.254 2.303 2.143 2.186 45,029 -0.09(-4.14%)
Jan 21, 2008 2.358 2.361 2.269 2.281 37,831 +0.00(+0.00%)
Jan 18, 2008 2.358 2.361 2.269 2.281 37,831 +0.01(+0.38%)
Jan 17, 2008 2.346 2.386 2.269 2.272 145,691 -0.06(-2.50%)
Jan 16, 2008 2.330 2.438 2.300 2.330 88,754 -0.02(-0.78%)
Jan 15, 2008 2.453 2.459 2.349 2.349 76,100 -0.10(-4.25%)
Jan 14, 2008 2.474 2.477 2.453 2.453 79,192 -0.03(-1.23%)
Jan 11, 2008 2.468 2.499 2.456 2.484 36,660 +0.01(+0.50%)
Jan 10, 2008 2.502 2.515 2.471 2.471 31,296 -0.01(-0.49%)
Jan 09, 2008 2.548 2.563 2.468 2.484 48,630 +0.00(+0.12%)
Jan 08, 2008 2.514 2.569 2.481 2.481 52,292 -0.04(-1.70%)
Jan 07, 2008 2.545 2.545 2.493 2.523 49,272 +0.05(+2.11%)
Jan 04, 2008 2.514 2.576 2.471 2.471 27,741 -0.06(-2.42%)
Jan 03, 2008 2.533 2.545 2.530 2.533 32,613 +0.02(+0.73%)
Jan 02, 2008 2.530 2.545 2.468 2.514 51,676 +0.05(+2.07%)
Jan 01, 2008 2.462 2.514 2.453 2.463 0 +0.00(+0.00%)
Dec 31, 2007 2.462 2.514 2.453 2.463 38,392 +0.01(+0.43%)
Dec 28, 2007 2.487 2.530 2.453 2.453 78,686 -0.03(-1.36%)
Dec 27, 2007 2.508 2.511 2.453 2.487 40,848 +0.00(+0.12%)
Dec 26, 2007 2.487 2.532 2.453 2.484 89,824 -0.05(-1.82%)
Dec 24, 2007 2.585 2.585 2.481 2.530 70,575 +0.01(+0.49%)
Dec 21, 2007 2.499 2.585 2.499 2.517 52,273 +0.03(+1.23%)
Dec 20, 2007 2.514 2.545 2.453 2.487 54,057 -0.03(-1.22%)
Dec 19, 2007 2.603 2.603 2.514 2.517 110,631 -0.01(-0.49%)
Dec 18, 2007 2.576 2.643 2.502 2.530 251,340 +0.07(+2.74%)
Dec 17, 2007 2.508 2.523 2.407 2.462 80,829 -0.02(-0.62%)
Dec 14, 2007 2.499 2.588 2.459 2.477 42,697 +0.01(+0.37%)
Dec 13, 2007 2.459 2.557 2.453 2.468 129,107 -0.05(-1.83%)
Dec 12, 2007 2.637 2.637 2.484 2.514 133,608 -0.09(-3.42%)
Dec 11, 2007 2.668 2.668 2.551 2.603 120,031 +0.01(+0.47%)
Dec 10, 2007 2.625 2.665 2.591 2.591 288,402 -0.38(-12.89%)
Dec 07, 2007 3.014 3.014 2.944 2.974 372,900 -0.01(-0.21%)
Dec 06, 2007 2.928 2.990 2.928 2.980 109,663 +0.02(+0.73%)
Dec 05, 2007 2.997 3.002 2.944 2.959 61,391 -0.02(-0.72%)
Dec 04, 2007 3.011 3.011 2.951 2.980 109,014 +0.02(+0.73%)
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.