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 )

2.280 -0.050 (-2.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
May 31, 2016 2.418 2.429 2.358 2.425 88,851 +0.01(+0.62%)
May 27, 2016 2.440 2.410 2.410 2.410 29,974 -0.01(-0.62%)
May 26, 2016 2.391 2.444 2.391 2.425 57,686 +0.03(+1.41%)
May 25, 2016 2.414 2.451 2.376 2.391 156,668 +0.00(+0.18%)
May 24, 2016 2.335 2.444 2.335 2.387 318,078 +0.04(+1.73%)
May 23, 2016 2.410 2.433 2.346 2.347 146,193 -0.06(-2.48%)
May 20, 2016 2.391 2.447 2.388 2.406 250,529 +0.01(+0.47%)
May 19, 2016 2.414 2.511 2.313 2.395 421,371 -0.02(-0.93%)
May 18, 2016 2.391 2.477 2.391 2.418 178,003 +0.01(+0.47%)
May 17, 2016 2.406 2.455 2.388 2.406 287,673 -0.01(-0.31%)
May 16, 2016 2.403 2.477 2.399 2.414 134,476 +0.01(+0.47%)
May 13, 2016 2.384 2.455 2.358 2.403 247,198 -0.00(-0.16%)
May 12, 2016 2.391 2.455 2.376 2.406 80,758 +0.03(+1.42%)
May 11, 2016 2.365 2.433 2.365 2.373 35,283 -0.02(-0.78%)
May 10, 2016 2.388 2.455 2.365 2.391 84,443 +0.04(+1.59%)
May 09, 2016 2.477 2.477 2.354 2.354 210,080 -0.10(-4.26%)
May 06, 2016 2.455 2.526 2.447 2.459 127,620 +0.01(+0.46%)
May 05, 2016 2.481 2.560 2.451 2.447 265,632 -0.02(-0.91%)
May 04, 2016 2.530 2.582 2.470 2.470 161,878 -0.05(-2.07%)
May 03, 2016 2.552 2.552 2.503 2.522 150,643 -0.04(-1.75%)
May 02, 2016 2.537 2.574 2.537 2.567 164,718 +0.03(+1.03%)
Apr 29, 2016 2.541 2.548 2.526 2.541 104,430 -0.04(-1.45%)
Apr 28, 2016 2.552 2.582 2.552 2.578 29,283 +0.00(+0.00%)
Apr 27, 2016 2.567 2.589 2.560 2.578 70,035 +0.01(+0.58%)
Apr 26, 2016 2.560 2.597 2.543 2.563 90,586 -0.00(-0.15%)
Apr 25, 2016 2.567 2.586 2.541 2.567 133,553 -0.01(-0.43%)
Apr 22, 2016 2.567 2.612 2.552 2.578 148,826 +0.03(+1.32%)
Apr 21, 2016 2.567 2.601 2.541 2.545 77,496 -0.04(-1.59%)
Apr 20, 2016 2.578 2.616 2.548 2.586 234,742 +0.04(+1.76%)
Apr 19, 2016 2.511 2.563 2.496 2.541 88,249 +0.01(+0.59%)
Apr 18, 2016 2.526 2.556 2.489 2.526 439,947 +0.01(+0.45%)
Apr 15, 2016 2.541 2.562 2.481 2.515 167,062 -0.04(-1.46%)
Apr 14, 2016 2.552 2.599 2.533 2.552 91,908 +0.03(+1.04%)
Apr 13, 2016 2.507 2.608 2.503 2.526 353,951 +0.00(+0.00%)
Apr 12, 2016 2.515 2.589 2.474 2.526 358,918 -0.00(-0.15%)
Apr 11, 2016 2.545 2.612 2.530 2.530 340,976 -0.01(-0.30%)
Apr 08, 2016 2.578 2.675 2.530 2.537 315,212 -0.04(-1.45%)
Apr 07, 2016 2.545 2.645 2.530 2.574 303,072 -0.00(-0.15%)
Apr 06, 2016 2.653 2.653 2.552 2.578 194,167 -0.06(-2.26%)
Apr 05, 2016 2.638 2.653 2.616 2.638 41,878 +0.00(+0.14%)
Apr 04, 2016 2.653 2.653 2.601 2.634 201,201 +0.01(+0.28%)
Apr 01, 2016 2.616 2.657 2.594 2.627 96,417 +0.01(+0.29%)
Mar 31, 2016 2.619 2.627 2.578 2.619 60,582 +0.02(+0.72%)
Mar 30, 2016 2.616 2.631 2.560 2.601 107,376 -0.02(-0.85%)
Mar 29, 2016 2.578 2.628 2.565 2.623 118,772 +0.03(+1.30%)
Mar 28, 2016 2.563 2.597 2.541 2.589 119,304 +0.03(+1.09%)
Mar 24, 2016 2.623 2.561 2.561 2.561 304,290 -0.08(-3.04%)
Mar 23, 2016 2.716 2.724 2.616 2.642 240,662 -0.06(-2.35%)
Mar 22, 2016 2.653 2.739 2.567 2.705 484,044 +0.00(+0.00%)
Mar 21, 2016 3.154 3.172 2.664 2.705 1,962,508 -0.28(-9.27%)
Mar 18, 2016 2.974 3.049 2.933 2.982 498,094 +0.05(+1.66%)
Mar 17, 2016 2.877 2.971 2.844 2.933 511,933 +0.07(+2.61%)
Mar 16, 2016 2.918 2.918 2.720 2.858 322,218 +0.01(+0.53%)
Mar 15, 2016 2.795 2.952 2.791 2.844 589,745 +0.07(+2.42%)
Mar 14, 2016 2.687 2.795 2.631 2.776 379,803 +0.11(+4.06%)
Mar 11, 2016 2.694 2.701 2.634 2.668 157,714 +0.01(+0.28%)
Mar 10, 2016 2.642 2.672 2.597 2.660 54,146 +0.01(+0.42%)
Mar 09, 2016 2.672 2.689 2.567 2.649 57,978 +0.03(+1.29%)
Mar 08, 2016 2.675 2.694 2.575 2.616 110,647 -0.05(-2.00%)
Mar 07, 2016 2.709 2.716 2.522 2.669 133,031 -0.04(-1.62%)
Mar 04, 2016 2.746 2.787 2.694 2.713 87,361 +0.00(+0.00%)
Mar 03, 2016 2.690 2.827 2.689 2.713 179,138 +0.04(+1.54%)
Mar 02, 2016 2.570 2.683 2.567 2.672 76,549 +0.14(+5.61%)
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.