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 )

2.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2009 1.883 1.883 1.858 1.858 3,661 -0.02(-0.98%)
Jun 29, 2009 1.865 1.877 1.865 1.877 1,891 +0.02(+0.99%)
Jun 26, 2009 1.861 1.877 1.858 1.858 11,970 +0.00(+0.00%)
Jun 25, 2009 1.853 1.858 1.853 1.858 3,919 +0.01(+0.66%)
Jun 24, 2009 1.858 1.861 1.843 1.846 26,159 -0.02(-0.82%)
Jun 23, 2009 1.852 1.861 1.837 1.861 55,111 +0.01(+0.66%)
Jun 22, 2009 1.910 1.910 1.840 1.849 34,420 -0.06(-3.05%)
Jun 19, 2009 1.865 1.923 1.852 1.907 63,774 -0.01(-0.48%)
Jun 18, 2009 1.898 2.015 1.898 1.917 88,865 -0.04(-1.94%)
Jun 17, 2009 1.990 1.990 1.895 1.955 109,747 -0.00(-0.25%)
Jun 16, 2009 1.993 1.993 1.944 1.959 13,930 -0.04(-1.84%)
Jun 15, 2009 2.106 2.109 1.996 1.996 49,833 -0.06(-2.69%)
Jun 12, 2009 2.143 2.146 2.042 2.051 76,172 -0.09(-4.29%)
Jun 11, 2009 2.186 2.189 2.143 2.143 19,858 -0.01(-0.28%)
Jun 10, 2009 2.189 2.201 2.149 2.149 51,198 -0.02(-1.13%)
Jun 09, 2009 2.296 2.327 2.079 2.174 142,089 -0.07(-3.14%)
Jun 08, 2009 2.266 2.382 2.214 2.244 44,633 -0.08(-3.43%)
Jun 05, 2009 2.351 2.351 2.183 2.324 68,807 +0.00(+0.00%)
Jun 04, 2009 2.315 2.360 2.229 2.324 165,165 +0.11(+4.84%)
Jun 03, 2009 2.042 2.220 2.042 2.217 132,630 +0.17(+8.06%)
Jun 02, 2009 2.097 2.140 2.036 2.051 99,686 -0.06(-2.90%)
Jun 01, 2009 1.984 2.312 1.984 2.112 478,532 +0.15(+7.81%)
May 29, 2009 1.901 1.959 1.895 1.959 60,066 +0.06(+3.23%)
May 28, 2009 1.990 1.990 1.895 1.898 42,226 -0.05(-2.67%)
May 27, 2009 2.018 2.033 1.929 1.950 95,107 -0.05(-2.60%)
May 26, 2009 1.929 2.140 1.871 2.002 271,636 +0.09(+4.81%)
May 22, 2009 1.855 1.910 1.849 1.910 6,878 +0.02(+0.81%)
May 21, 2009 1.852 1.910 1.849 1.895 14,665 +0.02(+0.98%)
May 20, 2009 1.959 1.959 1.852 1.877 62,434 -0.08(-4.07%)
May 19, 2009 1.913 1.961 1.913 1.956 11,980 +0.01(+0.47%)
May 18, 2009 2.018 2.018 1.938 1.947 26,143 -0.07(-3.64%)
May 15, 2009 1.840 2.021 1.840 2.021 76,610 +0.17(+9.27%)
May 14, 2009 1.791 1.849 1.791 1.849 50,248 +0.06(+3.25%)
May 13, 2009 1.840 1.850 1.791 1.791 48,990 -0.06(-3.15%)
May 12, 2009 1.849 1.877 1.846 1.849 10,236 +0.01(+0.31%)
May 11, 2009 1.874 1.883 1.837 1.843 36,366 -0.01(-0.81%)
May 08, 2009 1.837 1.883 1.837 1.858 39,672 +0.02(+0.83%)
May 07, 2009 1.854 1.880 1.791 1.843 77,636 -0.01(-0.33%)
May 06, 2009 1.880 1.880 1.843 1.849 34,544 +0.03(+1.51%)
May 05, 2009 1.880 1.898 1.797 1.822 136,465 -0.06(-3.09%)
May 04, 2009 1.863 1.883 1.786 1.880 27,021 +0.04(+1.99%)
May 01, 2009 1.855 1.910 1.806 1.843 53,322 -0.01(-0.50%)
Apr 30, 2009 1.873 1.910 1.782 1.852 98,089 -0.01(-0.66%)
Apr 29, 2009 1.907 1.929 1.853 1.865 105,624 -0.00(-0.16%)
Apr 28, 2009 1.901 1.901 1.849 1.868 40,185 -0.05(-2.85%)
Apr 27, 2009 1.953 1.996 1.901 1.922 56,705 +0.03(+1.60%)
Apr 24, 2009 1.929 1.959 1.855 1.892 39,815 +0.00(+0.00%)
Apr 23, 2009 1.858 1.938 1.840 1.892 68,232 +0.01(+0.32%)
Apr 22, 2009 1.996 2.070 1.849 1.886 275,432 -0.17(-8.33%)
Apr 21, 2009 2.235 2.235 2.033 2.057 109,547 -0.19(-8.57%)
Apr 20, 2009 2.247 2.388 2.220 2.250 392,113 -0.00(-0.14%)
Apr 17, 2009 2.051 2.315 1.966 2.253 654,928 +0.33(+17.01%)
Apr 16, 2009 1.935 1.959 1.837 1.926 65,374 +0.02(+1.29%)
Apr 15, 2009 2.131 2.137 1.760 1.901 316,391 -0.19(-8.94%)
Apr 14, 2009 2.449 2.449 1.993 2.088 509,010 -0.35(-14.43%)
Apr 13, 2009 1.730 2.440 1.730 2.440 1,182,252 +0.71(+41.06%)
Apr 09, 2009 1.779 1.834 1.659 1.730 112,618 -0.02(-1.22%)
Apr 08, 2009 1.515 1.831 1.470 1.751 331,021 +0.24(+15.79%)
Apr 07, 2009 1.356 1.528 1.301 1.512 130,298 +0.21(+16.24%)
Apr 06, 2009 1.387 1.387 1.271 1.301 49,588 -0.09(-6.26%)
Apr 03, 2009 1.372 1.393 1.372 1.388 17,311 +0.01(+0.98%)
Apr 02, 2009 1.359 1.390 1.359 1.375 21,557 +0.04(+2.98%)
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.