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:

Herzfeld Caribbean (NQ: CUBA )

2.590 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.367 3.393 3.361 3.372 13,617 -0.01(-0.16%)
Apr 29, 2021 3.377 3.393 3.359 3.377 12,807 +0.03(+0.80%)
Apr 28, 2021 3.351 3.367 3.351 3.351 5,407 +0.00(+0.00%)
Apr 27, 2021 3.377 3.377 3.351 3.351 4,424 -0.01(-0.32%)
Apr 26, 2021 3.388 3.388 3.361 3.361 12,615 +0.01(+0.32%)
Apr 23, 2021 3.340 3.351 3.340 3.351 5,222 +0.03(+0.97%)
Apr 22, 2021 3.329 3.340 3.265 3.318 9,209 +0.04(+1.31%)
Apr 21, 2021 3.329 3.340 3.276 3.276 20,224 -0.07(-2.08%)
Apr 20, 2021 3.356 3.410 3.328 3.345 19,019 +0.01(+0.32%)
Apr 19, 2021 3.324 3.336 3.276 3.334 40,142 +0.03(+0.97%)
Apr 16, 2021 3.243 3.351 3.243 3.302 131,880 +0.03(+0.98%)
Apr 15, 2021 3.297 3.297 3.254 3.270 4,859 -0.03(-0.81%)
Apr 14, 2021 3.276 3.314 3.276 3.297 37,232 +0.05(+1.49%)
Apr 13, 2021 3.281 3.281 3.249 3.249 15,064 -0.02(-0.49%)
Apr 12, 2021 3.286 3.286 3.265 3.265 12,281 -0.02(-0.49%)
Apr 09, 2021 3.270 3.286 3.270 3.281 24,622 +0.01(+0.25%)
Apr 08, 2021 3.281 3.282 3.265 3.273 10,005 -0.01(-0.25%)
Apr 07, 2021 3.280 3.285 3.265 3.281 16,105 +0.01(+0.25%)
Apr 06, 2021 3.270 3.284 3.254 3.273 19,343 +0.03(+0.91%)
Apr 05, 2021 3.265 3.270 3.225 3.243 43,046 -0.01(-0.33%)
Apr 01, 2021 3.163 3.254 3.160 3.254 49,058 +0.10(+3.23%)
Mar 31, 2021 3.158 3.163 3.136 3.152 42,709 +0.01(+0.17%)
Mar 30, 2021 3.136 3.206 3.133 3.147 32,324 +0.01(+0.34%)
Mar 29, 2021 3.136 3.144 3.120 3.136 7,366 +0.02(+0.69%)
Mar 26, 2021 3.158 3.163 3.115 3.115 19,026 -0.02(-0.68%)
Mar 25, 2021 3.152 3.168 3.115 3.136 62,038 -0.04(-1.18%)
Mar 24, 2021 3.190 3.211 3.168 3.174 47,775 -0.01(-0.17%)
Mar 23, 2021 3.211 3.227 3.168 3.179 11,727 -0.02(-0.67%)
Mar 22, 2021 3.190 3.200 3.168 3.200 43,744 +0.01(+0.34%)
Mar 19, 2021 3.200 3.230 3.187 3.190 31,524 -0.05(-1.49%)
Mar 18, 2021 3.217 3.238 3.168 3.238 41,075 +0.02(+0.67%)
Mar 17, 2021 3.222 3.276 3.168 3.217 80,417 -0.02(-0.58%)
Mar 16, 2021 3.240 3.240 3.178 3.235 113,599 -0.01(-0.32%)
Mar 15, 2021 3.110 3.251 3.105 3.246 204,245 +0.14(+4.55%)
Mar 12, 2021 3.136 3.136 3.078 3.105 97,963 +0.02(+0.51%)
Mar 11, 2021 3.157 3.157 3.073 3.089 127,476 +0.04(+1.20%)
Mar 10, 2021 3.216 3.216 3.052 3.052 18,320 +0.02(+0.69%)
Mar 09, 2021 3.131 3.188 3.000 3.031 126,745 -0.08(-2.52%)
Mar 08, 2021 3.120 3.120 3.042 3.110 44,898 +0.03(+0.85%)
Mar 05, 2021 3.095 3.109 2.950 3.084 110,208 -0.05(-1.67%)
Mar 04, 2021 3.089 3.153 3.089 3.136 24,913 +0.04(+1.35%)
Mar 03, 2021 3.133 3.194 3.063 3.094 94,643 -0.09(-2.79%)
Mar 02, 2021 3.219 3.230 3.136 3.183 45,885 -0.03(-1.06%)
Mar 01, 2021 3.105 3.277 3.084 3.217 90,740 +0.13(+4.32%)
Feb 26, 2021 3.110 3.110 3.057 3.084 22,194 +0.00(+0.00%)
Feb 25, 2021 3.110 3.110 3.057 3.084 27,441 -0.01(-0.42%)
Feb 24, 2021 3.050 3.110 3.050 3.097 26,314 +0.04(+1.28%)
Feb 23, 2021 3.068 3.084 3.037 3.057 32,480 -0.03(-0.85%)
Feb 22, 2021 3.031 3.099 3.005 3.084 69,182 +0.03(+0.85%)
Feb 19, 2021 3.068 3.068 2.984 3.057 77,873 +0.00(+0.00%)
Feb 18, 2021 3.078 3.078 3.026 3.057 54,752 -0.02(-0.51%)
Feb 17, 2021 3.084 3.119 3.058 3.073 65,683 +0.01(+0.34%)
Feb 16, 2021 3.031 3.186 3.015 3.063 90,158 +0.02(+0.69%)
Feb 12, 2021 2.958 3.110 2.958 3.042 82,847 +0.04(+1.22%)
Feb 11, 2021 3.000 3.005 2.937 3.005 32,413 +0.05(+1.59%)
Feb 10, 2021 3.073 3.073 2.928 2.958 120,316 -0.08(-2.58%)
Feb 09, 2021 3.213 3.213 2.953 3.037 106,936 -0.01(-0.34%)
Feb 08, 2021 3.037 3.103 2.937 3.047 82,417 +0.08(+2.82%)
Feb 05, 2021 2.953 3.669 2.807 2.963 1,351,586 +0.03(+0.89%)
Feb 04, 2021 2.885 2.953 2.848 2.937 49,693 +0.05(+1.63%)
Feb 03, 2021 2.848 2.890 2.808 2.890 46,392 +0.05(+1.65%)
Feb 02, 2021 2.786 2.864 2.713 2.843 84,451 +0.04(+1.30%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.