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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2020 2.445 2.475 2.326 2.378 50,126 -0.14(-5.44%)
Feb 27, 2020 2.611 2.611 2.510 2.515 45,988 -0.16(-6.13%)
Feb 26, 2020 2.686 2.751 2.672 2.679 22,224 +0.00(+0.07%)
Feb 25, 2020 2.769 2.769 2.654 2.677 28,095 -0.08(-3.02%)
Feb 24, 2020 2.800 2.826 2.752 2.761 52,999 -0.07(-2.63%)
Feb 21, 2020 2.888 2.888 2.831 2.835 29,848 -0.03(-0.99%)
Feb 20, 2020 2.862 2.885 2.835 2.863 24,687 -0.02(-0.84%)
Feb 19, 2020 2.835 2.967 2.835 2.888 51,855 +0.04(+1.54%)
Feb 18, 2020 2.853 2.895 2.844 2.844 26,731 +0.00(+0.15%)
Feb 14, 2020 2.853 2.853 2.826 2.840 38,961 +0.00(+0.15%)
Feb 13, 2020 2.875 2.916 2.835 2.835 32,803 -0.01(-0.31%)
Feb 12, 2020 2.875 2.897 2.809 2.844 49,834 -0.01(-0.31%)
Feb 11, 2020 2.835 2.913 2.831 2.853 47,608 +0.00(+0.15%)
Feb 10, 2020 2.835 2.867 2.826 2.848 38,624 -0.01(-0.46%)
Feb 07, 2020 2.901 2.901 2.842 2.862 25,518 -0.04(-1.36%)
Feb 06, 2020 2.905 2.923 2.901 2.901 36,717 -0.00(-0.15%)
Feb 05, 2020 2.936 2.936 2.892 2.905 36,770 +0.02(+0.61%)
Feb 04, 2020 2.914 2.914 2.870 2.888 76,299 -0.04(-1.20%)
Feb 03, 2020 2.831 2.923 2.826 2.923 32,099 +0.11(+3.90%)
Jan 31, 2020 2.919 2.919 2.813 2.813 67,215 -0.11(-3.61%)
Jan 30, 2020 2.901 2.919 2.877 2.919 20,841 +0.01(+0.38%)
Jan 29, 2020 2.932 2.958 2.891 2.908 23,060 -0.03(-1.12%)
Jan 28, 2020 2.875 2.941 2.818 2.941 90,125 +0.06(+2.03%)
Jan 27, 2020 2.884 2.884 2.853 2.882 14,584 -0.03(-1.12%)
Jan 24, 2020 2.910 2.941 2.910 2.915 166,784 -0.01(-0.47%)
Jan 23, 2020 2.924 2.943 2.897 2.929 20,576 -0.03(-0.85%)
Jan 22, 2020 2.947 2.954 2.940 2.954 80,190 +0.00(+0.00%)
Jan 21, 2020 2.980 2.980 2.938 2.954 99,715 -0.03(-1.03%)
Jan 17, 2020 2.989 2.989 2.936 2.984 12,759 +0.00(+0.15%)
Jan 16, 2020 2.984 2.989 2.963 2.980 31,816 -0.00(-0.11%)
Jan 15, 2020 2.969 2.984 2.969 2.983 5,698 +0.03(+0.87%)
Jan 14, 2020 2.998 2.998 2.952 2.958 9,230 -0.00(-0.16%)
Jan 13, 2020 2.967 2.969 2.928 2.963 16,698 -0.02(-0.52%)
Jan 10, 2020 2.941 2.983 2.939 2.978 5,924 -0.00(-0.07%)
Jan 09, 2020 2.980 3.019 2.958 2.980 21,825 -0.03(-0.88%)
Jan 08, 2020 2.949 3.068 2.919 3.006 53,999 +0.09(+3.10%)
Jan 07, 2020 2.922 2.923 2.914 2.916 11,597 -0.00(-0.10%)
Jan 06, 2020 2.923 2.947 2.914 2.919 8,211 -0.03(-1.03%)
Jan 03, 2020 2.905 2.949 2.905 2.949 13,215 -0.03(-0.88%)
Jan 02, 2020 2.998 3.138 2.963 2.976 110,348 +0.07(+2.42%)
Dec 31, 2019 2.919 2.923 2.888 2.905 581,694 -0.02(-0.60%)
Dec 30, 2019 2.949 2.949 2.912 2.923 46,227 +0.01(+0.45%)
Dec 27, 2019 2.927 3.006 2.894 2.910 70,177 +0.00(+0.14%)
Dec 26, 2019 2.901 2.927 2.897 2.906 210,588 +0.03(+1.08%)
Dec 24, 2019 2.892 2.897 2.875 2.875 56,961 -0.02(-0.76%)
Dec 23, 2019 2.879 2.941 2.879 2.897 25,496 +0.02(+0.76%)
Dec 20, 2019 2.857 2.892 2.852 2.875 46,480 +0.01(+0.46%)
Dec 19, 2019 2.730 2.893 2.730 2.862 200,576 -0.17(-5.50%)
Dec 18, 2019 3.002 3.050 2.982 3.028 41,254 +0.04(+1.32%)
Dec 17, 2019 2.954 3.001 2.954 2.989 23,078 +0.01(+0.43%)
Dec 16, 2019 2.971 2.980 2.949 2.976 18,831 +0.02(+0.61%)
Dec 13, 2019 3.006 3.006 2.948 2.958 35,772 -0.05(-1.61%)
Dec 12, 2019 2.989 3.006 2.963 3.006 10,312 +0.01(+0.22%)
Dec 11, 2019 2.984 3.023 2.963 3.000 11,595 +0.01(+0.48%)
Dec 10, 2019 2.976 2.989 2.976 2.985 64,314 +0.01(+0.45%)
Dec 09, 2019 2.967 2.984 2.951 2.972 45,799 +0.02(+0.77%)
Dec 06, 2019 2.923 2.971 2.919 2.949 38,961 +0.01(+0.46%)
Dec 05, 2019 2.954 2.954 2.936 2.936 4,383 +0.03(+0.89%)
Dec 04, 2019 2.919 2.919 2.897 2.910 9,257 +0.04(+1.22%)
Dec 03, 2019 2.892 2.892 2.809 2.875 22,716 -0.04(-1.49%)
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.