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 )

2.495 +0.015 (+0.59%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 22, 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, 2022 3.035 3.064 2.997 3.005 16,134 -0.08(-2.67%)
Jun 29, 2022 3.072 3.095 3.065 3.087 13,201 +0.03(+0.98%)
Jun 28, 2022 3.080 3.102 3.057 3.057 11,079 +0.03(+0.87%)
Jun 27, 2022 3.087 3.087 2.982 3.031 8,047 +0.03(+0.87%)
Jun 24, 2022 3.057 3.057 2.967 3.005 22,781 +0.08(+2.82%)
Jun 23, 2022 3.027 3.039 2.922 2.922 14,638 -0.15(-4.84%)
Jun 22, 2022 3.006 3.071 2.990 3.071 13,657 +0.04(+1.19%)
Jun 21, 2022 2.915 3.080 2.915 3.035 22,389 +0.13(+4.65%)
Jun 17, 2022 2.915 2.975 2.882 2.900 19,853 +0.03(+1.18%)
Jun 16, 2022 3.072 3.098 2.855 2.866 71,640 -0.23(-7.39%)
Jun 15, 2022 3.200 3.222 3.095 3.095 42,008 -0.10(-3.28%)
Jun 14, 2022 3.320 3.320 3.200 3.200 41,986 -0.09(-2.73%)
Jun 13, 2022 3.364 3.372 3.222 3.290 45,963 -0.13(-3.73%)
Jun 10, 2022 3.499 3.517 3.417 3.417 17,451 -0.10(-2.98%)
Jun 09, 2022 3.567 3.625 3.522 3.522 19,170 -0.04(-1.05%)
Jun 08, 2022 3.567 3.657 3.559 3.559 13,576 +0.00(+0.00%)
Jun 07, 2022 3.622 3.623 3.559 3.559 19,174 -0.07(-2.05%)
Jun 06, 2022 3.619 3.642 3.567 3.634 11,419 +0.06(+1.67%)
Jun 03, 2022 3.559 3.604 3.529 3.574 22,245 +0.05(+1.49%)
Jun 02, 2022 3.537 3.656 3.522 3.522 52,685 -0.00(-0.11%)
Jun 01, 2022 3.529 3.544 3.522 3.526 10,450 +0.01(+0.32%)
May 31, 2022 3.492 3.537 3.492 3.514 6,318 +0.03(+0.86%)
May 27, 2022 3.454 3.514 3.417 3.484 47,026 +0.09(+2.65%)
May 26, 2022 3.447 3.468 3.394 3.394 16,548 +0.00(+0.00%)
May 25, 2022 3.379 3.409 3.364 3.394 23,966 -0.02(-0.51%)
May 24, 2022 3.397 3.529 3.397 3.412 12,425 -0.04(-1.02%)
May 23, 2022 3.484 3.506 3.440 3.447 26,331 +0.00(+0.00%)
May 20, 2022 3.492 3.618 3.447 3.447 74,581 -0.06(-1.82%)
May 19, 2022 3.444 3.539 3.444 3.511 120,699 +0.06(+1.85%)
May 18, 2022 3.617 3.640 3.426 3.447 83,011 -0.17(-4.71%)
May 17, 2022 3.468 3.674 3.468 3.617 83,344 +0.19(+5.59%)
May 16, 2022 3.419 3.454 3.404 3.426 48,011 +0.06(+1.68%)
May 13, 2022 3.333 3.419 3.298 3.369 43,306 +0.03(+1.05%)
May 12, 2022 3.362 3.376 3.333 3.334 25,528 -0.03(-0.83%)
May 11, 2022 3.369 3.454 3.362 3.362 27,151 -0.03(-0.84%)
May 10, 2022 3.419 3.475 3.376 3.390 14,143 -0.01(-0.42%)
May 09, 2022 3.461 3.475 3.404 3.404 14,130 -0.06(-1.84%)
May 06, 2022 3.504 3.504 3.453 3.468 43,967 -0.01(-0.20%)
May 05, 2022 3.532 3.546 3.475 3.475 42,812 -0.04(-1.21%)
May 04, 2022 3.518 3.546 3.475 3.518 21,322 -0.01(-0.40%)
May 03, 2022 3.539 3.550 3.502 3.532 12,257 +0.04(+1.22%)
May 02, 2022 3.482 3.582 3.475 3.490 28,204 -0.04(-1.20%)
Apr 29, 2022 3.553 3.617 3.511 3.532 15,670 -0.03(-0.80%)
Apr 28, 2022 3.589 3.617 3.553 3.560 10,877 +0.03(+0.80%)
Apr 27, 2022 3.500 3.546 3.500 3.532 10,760 +0.04(+1.15%)
Apr 26, 2022 3.440 3.532 3.440 3.492 47,575 +0.01(+0.27%)
Apr 25, 2022 3.532 3.553 3.440 3.482 79,971 -0.11(-3.02%)
Apr 22, 2022 3.660 3.674 3.582 3.591 37,835 -0.04(-1.12%)
Apr 21, 2022 3.688 3.737 3.631 3.631 15,051 -0.01(-0.39%)
Apr 20, 2022 3.716 3.759 3.639 3.646 59,483 -0.00(-0.07%)
Apr 19, 2022 3.624 3.660 3.624 3.648 10,066 +0.03(+0.79%)
Apr 18, 2022 3.660 3.660 3.617 3.620 13,693 +0.00(+0.06%)
Apr 14, 2022 3.638 3.646 3.617 3.617 20,675 +0.00(+0.00%)
Apr 13, 2022 3.653 3.681 3.617 3.617 21,440 +0.01(+0.20%)
Apr 12, 2022 3.667 3.667 3.603 3.610 40,167 +0.00(+0.00%)
Apr 11, 2022 3.603 3.660 3.603 3.610 10,027 -0.03(-0.78%)
Apr 08, 2022 3.610 3.647 3.589 3.638 13,428 +0.04(+1.18%)
Apr 07, 2022 3.688 3.688 3.596 3.596 23,753 -0.13(-3.43%)
Apr 06, 2022 3.695 3.724 3.631 3.724 41,471 -0.01(-0.38%)
Apr 05, 2022 3.759 3.779 3.736 3.738 23,042 -0.02(-0.57%)
Apr 04, 2022 3.795 3.795 3.759 3.759 41,941 +0.00(+0.00%)
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.