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 )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2022 3.454 3.499 3.454 3.476 6,387 +0.03(+0.86%)
May 27, 2022 3.417 3.476 3.380 3.447 47,538 +0.09(+2.65%)
May 26, 2022 3.410 3.430 3.358 3.358 16,728 +0.00(+0.00%)
May 25, 2022 3.343 3.372 3.328 3.358 24,228 -0.02(-0.51%)
May 24, 2022 3.360 3.491 3.360 3.375 12,561 -0.03(-1.02%)
May 23, 2022 3.447 3.469 3.403 3.410 26,618 +0.00(+0.00%)
May 20, 2022 3.454 3.579 3.410 3.410 75,394 -0.06(-1.82%)
May 19, 2022 3.407 3.501 3.407 3.473 122,014 +0.06(+1.85%)
May 18, 2022 3.578 3.600 3.389 3.410 83,916 -0.17(-4.71%)
May 17, 2022 3.431 3.634 3.431 3.578 84,252 +0.19(+5.59%)
May 16, 2022 3.382 3.417 3.368 3.389 48,534 +0.06(+1.68%)
May 13, 2022 3.298 3.382 3.262 3.333 43,778 +0.03(+1.05%)
May 12, 2022 3.326 3.340 3.298 3.298 25,806 -0.03(-0.83%)
May 11, 2022 3.333 3.417 3.326 3.326 27,447 -0.03(-0.84%)
May 10, 2022 3.382 3.438 3.340 3.354 14,297 -0.01(-0.42%)
May 09, 2022 3.424 3.438 3.368 3.368 14,284 -0.06(-1.84%)
May 06, 2022 3.466 3.466 3.416 3.431 44,446 -0.01(-0.20%)
May 05, 2022 3.494 3.508 3.438 3.438 43,279 -0.04(-1.21%)
May 04, 2022 3.480 3.508 3.438 3.480 21,554 -0.01(-0.40%)
May 03, 2022 3.501 3.512 3.464 3.494 12,391 +0.04(+1.22%)
May 02, 2022 3.445 3.543 3.438 3.452 28,511 -0.04(-1.20%)
Apr 29, 2022 3.515 3.578 3.473 3.494 15,840 -0.03(-0.80%)
Apr 28, 2022 3.550 3.578 3.515 3.522 10,996 +0.03(+0.80%)
Apr 27, 2022 3.462 3.508 3.462 3.494 10,877 +0.04(+1.15%)
Apr 26, 2022 3.403 3.494 3.403 3.454 48,094 +0.01(+0.27%)
Apr 25, 2022 3.494 3.515 3.403 3.445 80,843 -0.11(-3.02%)
Apr 22, 2022 3.620 3.634 3.543 3.552 38,248 -0.04(-1.12%)
Apr 21, 2022 3.648 3.697 3.592 3.592 15,215 -0.01(-0.39%)
Apr 20, 2022 3.676 3.719 3.599 3.606 60,132 -0.00(-0.07%)
Apr 19, 2022 3.585 3.620 3.585 3.609 10,176 +0.03(+0.79%)
Apr 18, 2022 3.620 3.620 3.578 3.580 13,842 +0.00(+0.06%)
Apr 14, 2022 3.599 3.606 3.578 3.578 20,900 +0.00(+0.00%)
Apr 13, 2022 3.613 3.641 3.578 3.578 21,674 +0.01(+0.20%)
Apr 12, 2022 3.627 3.627 3.564 3.571 40,605 +0.00(+0.00%)
Apr 11, 2022 3.564 3.620 3.564 3.571 10,136 -0.03(-0.78%)
Apr 08, 2022 3.571 3.607 3.550 3.599 13,574 +0.04(+1.18%)
Apr 07, 2022 3.648 3.648 3.557 3.557 24,012 -0.13(-3.43%)
Apr 06, 2022 3.655 3.683 3.592 3.683 41,923 -0.01(-0.38%)
Apr 05, 2022 3.719 3.738 3.696 3.697 23,293 -0.02(-0.57%)
Apr 04, 2022 3.754 3.754 3.719 3.719 42,398 +0.00(+0.00%)
Apr 01, 2022 3.733 3.747 3.671 3.719 37,732 -0.01(-0.19%)
Mar 31, 2022 3.676 3.726 3.676 3.726 20,021 +0.06(+1.72%)
Mar 30, 2022 3.613 3.697 3.613 3.662 31,715 +0.06(+1.56%)
Mar 29, 2022 3.613 3.645 3.571 3.606 12,113 +0.01(+0.19%)
Mar 28, 2022 3.627 3.648 3.592 3.599 24,412 -0.01(-0.39%)
Mar 25, 2022 3.585 3.634 3.585 3.613 19,664 +0.04(+1.18%)
Mar 24, 2022 3.592 3.592 3.550 3.571 8,437 +0.01(+0.39%)
Mar 23, 2022 3.530 3.605 3.530 3.557 18,491 +0.02(+0.60%)
Mar 22, 2022 3.613 3.613 3.522 3.536 37,066 -0.02(-0.59%)
Mar 21, 2022 3.543 3.564 3.515 3.557 23,423 +0.05(+1.40%)
Mar 18, 2022 3.459 3.536 3.457 3.508 22,139 +0.03(+0.81%)
Mar 17, 2022 3.438 3.543 3.438 3.480 21,130 +0.04(+1.22%)
Mar 16, 2022 3.417 3.536 3.389 3.438 52,844 +0.04(+1.24%)
Mar 15, 2022 3.375 3.445 3.375 3.396 19,938 +0.03(+0.83%)
Mar 14, 2022 3.382 3.452 3.368 3.368 49,084 -0.05(-1.44%)
Mar 11, 2022 3.431 3.459 3.410 3.417 34,325 -0.03(-0.81%)
Mar 10, 2022 3.438 3.459 3.427 3.445 13,158 +0.01(+0.20%)
Mar 09, 2022 3.452 3.494 3.431 3.438 62,970 +0.04(+1.03%)
Mar 08, 2022 3.473 3.473 3.389 3.403 100,136 -0.09(-2.45%)
Mar 07, 2022 3.571 3.571 3.487 3.488 37,495 -0.03(-0.76%)
Mar 04, 2022 3.529 3.645 3.515 3.515 29,814 -0.08(-2.34%)
Mar 03, 2022 3.648 3.648 3.578 3.599 11,306 -0.02(-0.58%)
Mar 02, 2022 3.564 3.648 3.564 3.620 50,477 +0.07(+1.98%)
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.