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 )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2002 0.9841 0.9841 0.9841 0.9841 335 -0.01(-1.46%)
Jul 30, 2002 0.9988 0.9988 0.9988 0.9988 670 +0.04(+3.68%)
Jul 29, 2002 0.9841 0.9841 0.9633 0.9633 8,382 -0.02(-1.82%)
Jul 26, 2002 0.9952 1.008 0.9812 0.9812 5,951 +0.02(+2.49%)
Jul 25, 2002 1.014 1.014 0.9573 0.9573 4,694 -0.03(-2.73%)
Jul 24, 2002 0.9573 0.9841 0.9543 0.9841 39,567 +0.02(+1.85%)
Jul 23, 2002 0.9543 0.9663 0.9543 0.9663 15,089 +0.01(+1.25%)
Jul 22, 2002 0.9573 0.9663 0.9543 0.9543 36,214 +0.00(+0.31%)
Jul 19, 2002 0.9841 0.9841 0.9484 0.9513 9,724 -0.02(-2.15%)
Jul 17, 2002 0.9722 0.9722 0.9722 0.9722 0 -0.01(-1.51%)
Jul 12, 2002 0.9841 0.9871 0.9812 0.9871 8,047 -0.01(-0.90%)
Jul 11, 2002 1.032 1.032 0.9815 0.9961 5,365 -0.04(-4.02%)
Jul 10, 2002 1.038 1.038 1.038 1.038 1,341 +0.01(+0.55%)
Jul 09, 2002 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Jul 08, 2002 1.035 1.035 1.032 1.032 2,011 -0.00(-0.26%)
Jul 05, 2002 1.035 1.035 1.035 1.035 670 -0.01(-0.86%)
Jul 04, 2002 1.044 1.044 1.044 1.044 6,706 +0.00(+0.00%)
Jul 03, 2002 1.044 1.044 1.044 1.044 6,706 +0.00(+0.00%)
Jul 02, 2002 1.044 1.044 1.044 1.044 7,041 +0.00(+0.00%)
Jul 01, 2002 1.044 1.044 1.044 1.044 1,005 +0.01(+0.57%)
Jun 28, 2002 1.038 1.038 1.038 1.038 1,341 +0.01(+0.87%)
Jun 27, 2002 1.029 1.029 1.029 1.029 7,041 +0.00(+0.00%)
Jun 26, 2002 1.029 1.029 1.029 1.029 0 +0.00(+0.00%)
Jun 25, 2002 1.044 1.044 0.9991 1.029 38,561 +0.02(+1.77%)
Jun 21, 2002 1.083 1.083 1.011 1.011 12,741 -0.07(-6.61%)
Jun 20, 2002 1.044 1.083 1.044 1.083 24,142 -0.01(-0.55%)
Jun 19, 2002 1.089 1.089 1.089 1.089 0 +0.00(+0.00%)
Jun 18, 2002 1.089 1.089 1.089 1.089 7,712 +0.01(+1.39%)
Jun 17, 2002 1.089 1.178 1.074 1.074 9,724 +0.04(+4.02%)
Jun 14, 2002 1.118 1.118 1.029 1.032 18,442 -0.10(-8.92%)
Jun 12, 2002 1.133 1.133 1.133 1.133 335 +0.01(+1.33%)
Jun 11, 2002 1.151 1.151 1.118 1.118 2,011 +0.01(+1.35%)
Jun 10, 2002 1.103 1.151 1.103 1.103 19,783 +0.01(+1.09%)
Jun 07, 2002 1.133 1.133 1.074 1.092 11,400 -0.09(-7.34%)
Jun 06, 2002 1.178 1.178 1.178 1.178 1,341 -0.03(-2.23%)
Jun 05, 2002 1.205 1.205 1.205 1.205 335 +0.01(+1.00%)
May 31, 2002 1.217 1.217 1.193 1.193 12,741 -0.02(-1.96%)
May 28, 2002 1.208 1.256 1.208 1.217 13,412 -0.01(-0.49%)
May 27, 2002 1.223 1.223 1.223 1.223 3,688 +0.00(+0.00%)
May 24, 2002 1.223 1.223 1.223 1.223 3,688 +0.02(+1.99%)
May 23, 2002 1.264 1.264 1.199 1.199 10,730 -0.03(-2.43%)
May 22, 2002 1.223 1.267 1.223 1.229 3,353 +0.01(+0.98%)
May 21, 2002 1.267 1.279 1.193 1.217 26,825 -0.04(-3.09%)
May 20, 2002 1.223 1.333 1.223 1.256 27,160 +0.02(+1.45%)
May 17, 2002 1.224 1.336 1.224 1.238 25,819 +0.01(+1.22%)
May 16, 2002 1.178 1.223 1.178 1.223 8,718 +0.04(+3.77%)
May 15, 2002 1.282 1.306 1.178 1.178 49,291 -0.10(-7.90%)
May 14, 2002 1.426 1.429 1.232 1.279 125,743 +0.03(+2.14%)
May 13, 2002 1.151 1.253 1.130 1.253 98,247 +0.09(+7.69%)
May 10, 2002 1.163 1.169 1.127 1.163 23,136 +0.00(+0.00%)
May 09, 2002 1.139 1.169 1.139 1.163 10,059 -0.01(-0.51%)
May 08, 2002 1.169 1.169 1.169 1.169 1,676 +0.02(+1.82%)
May 07, 2002 1.169 1.169 1.148 1.148 9,053 -0.00(-0.26%)
May 06, 2002 1.169 1.193 1.151 1.151 10,059 -0.03(-2.28%)
May 03, 2002 1.157 1.178 1.157 1.178 1,341 +0.00(+0.25%)
May 02, 2002 1.175 1.175 1.175 1.175 1,676 +0.01(+1.03%)
May 01, 2002 1.190 1.190 1.097 1.163 14,083 +0.03(+2.63%)
Apr 30, 2002 1.124 1.151 1.124 1.133 9,724 -0.02(-2.06%)
Apr 29, 2002 1.223 1.267 1.151 1.157 30,849 -0.07(-5.37%)
Apr 26, 2002 1.139 1.372 1.136 1.223 173,358 +0.06(+5.40%)
Apr 25, 2002 1.136 1.160 1.136 1.160 3,353 +0.02(+2.10%)
Apr 24, 2002 1.136 1.136 1.136 1.136 670 +0.00(+0.00%)
Apr 23, 2002 1.136 1.136 1.136 1.136 6,706 -0.02(-2.06%)
Apr 22, 2002 1.160 1.163 1.160 1.160 17,436 +0.01(+1.04%)
Apr 19, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 18, 2002 1.175 1.175 1.148 1.148 7,376 -0.03(-2.53%)
Apr 17, 2002 1.139 1.193 1.139 1.178 22,801 +0.02(+2.07%)
Apr 16, 2002 1.154 1.154 1.154 1.154 0 +0.00(+0.00%)
Apr 15, 2002 1.148 1.175 1.128 1.154 47,279 +0.03(+2.65%)
Apr 12, 2002 1.133 1.139 1.118 1.124 32,860 -0.01(-0.79%)
Apr 11, 2002 1.136 1.136 1.133 1.133 13,747 -0.02(-1.55%)
Apr 10, 2002 1.151 1.151 1.121 1.151 4,023 +0.00(+0.00%)
Apr 09, 2002 1.133 1.163 1.133 1.151 30,849 +0.02(+2.12%)
Apr 08, 2002 1.127 1.127 1.127 1.127 3,353 -0.04(-3.08%)
Apr 05, 2002 1.133 1.163 1.133 1.163 6,706 +0.04(+3.72%)
Apr 04, 2002 1.166 1.166 1.103 1.121 8,718 -0.03(-2.34%)
Apr 03, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 02, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Apr 01, 2002 1.148 1.160 1.148 1.148 5,029 -0.01(-1.28%)
Mar 29, 2002 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Mar 28, 2002 1.163 1.163 1.163 1.163 0 +0.00(+0.00%)
Mar 27, 2002 1.163 1.163 1.163 1.163 2,011 +0.00(+0.00%)
Mar 26, 2002 1.118 1.163 1.118 1.163 19,448 +0.00(+0.26%)
Mar 25, 2002 1.124 1.160 1.106 1.160 33,196 -0.02(-1.52%)
Mar 22, 2002 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Mar 21, 2002 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Mar 20, 2002 1.112 1.178 1.109 1.178 1,341 +0.05(+4.77%)
Mar 19, 2002 1.124 1.124 1.124 1.124 2,682 -0.03(-2.84%)
Mar 18, 2002 1.148 1.157 1.148 1.157 18,777 -0.02(-1.77%)
Mar 15, 2002 1.077 1.178 1.077 1.178 2,682 +0.00(+0.00%)
Mar 14, 2002 1.184 1.187 1.151 1.178 18,107 +0.01(+0.51%)
Mar 13, 2002 1.133 1.172 1.133 1.172 2,347 +0.05(+4.52%)
Mar 12, 2002 1.118 1.121 1.118 1.121 10,394 -0.06(-4.81%)
Mar 11, 2002 1.092 1.193 1.092 1.178 37,220 +0.12(+11.27%)
Mar 08, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Mar 07, 2002 1.074 1.074 1.059 1.059 3,017 -0.10(-8.51%)
Mar 06, 2002 1.148 1.157 1.148 1.157 4,359 +0.04(+3.47%)
Mar 05, 2002 1.118 1.121 1.118 1.118 10,394 -0.00(-0.27%)
Mar 04, 2002 1.121 1.121 1.121 1.121 1,005 +0.01(+1.35%)
Mar 01, 2002 1.106 1.106 1.106 1.106 0 +0.00(+0.00%)
Feb 28, 2002 1.103 1.106 1.103 1.106 4,023 +0.03(+3.06%)
Feb 27, 2002 1.074 1.077 1.074 1.074 9,724 -0.04(-4.00%)
Feb 26, 2002 1.118 1.118 1.118 1.118 2,011 +0.03(+2.74%)
Feb 25, 2002 1.062 1.089 1.044 1.089 16,765 +0.04(+4.29%)
Feb 22, 2002 1.074 1.074 1.044 1.044 6,035 -0.03(-2.78%)
Feb 21, 2002 1.074 1.074 1.074 1.074 1,676 -0.05(-4.76%)
Feb 20, 2002 1.074 1.127 1.074 1.127 2,011 +0.02(+2.16%)
Feb 19, 2002 1.103 1.160 1.103 1.103 8,047 +0.03(+2.78%)
Feb 18, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Feb 15, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Feb 14, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Feb 13, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Feb 12, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Feb 11, 2002 1.059 1.074 1.044 1.074 17,436 +0.00(+0.00%)
Feb 08, 2002 1.074 1.074 1.074 1.074 0 +0.00(+0.00%)
Feb 07, 2002 1.074 1.127 1.074 1.074 4,359 -0.03(-2.70%)
Feb 06, 2002 1.103 1.103 1.103 1.103 2,347 +0.00(+0.00%)
Feb 05, 2002 1.127 1.148 1.103 1.103 7,376 -0.02(-2.12%)
Feb 04, 2002 1.136 1.139 1.127 1.127 5,029 -0.04(-3.08%)
Feb 01, 2002 1.148 1.166 1.148 1.163 11,065 +0.00(+0.00%)
Jan 31, 2002 1.148 1.163 1.148 1.163 10,059 +0.01(+1.30%)
Jan 30, 2002 1.163 1.163 1.148 1.148 23,136 -0.02(-1.54%)
Jan 29, 2002 1.166 1.166 1.163 1.166 6,370 -0.02(-2.00%)
Jan 28, 2002 1.118 1.190 1.083 1.190 31,184 +0.05(+4.18%)
Jan 25, 2002 1.151 1.151 1.142 1.142 10,394 +0.02(+1.86%)
Jan 24, 2002 1.121 1.121 1.121 1.121 335 -0.02(-1.83%)
Jan 23, 2002 1.139 1.145 1.139 1.142 9,388 +0.04(+3.51%)
Jan 22, 2002 1.118 1.130 1.089 1.103 25,148 +0.01(+0.82%)
Jan 21, 2002 1.103 1.112 1.094 1.094 15,759 +0.00(+0.00%)
Jan 18, 2002 1.103 1.112 1.094 1.094 15,759 -0.01(-0.81%)
Jan 17, 2002 1.175 1.178 1.103 1.103 32,860 -0.06(-5.37%)
Jan 16, 2002 1.130 1.205 1.109 1.166 66,057 +0.00(+0.26%)
Jan 15, 2002 1.109 1.208 1.109 1.163 51,303 +0.10(+9.86%)
Jan 14, 2002 1.059 1.059 1.059 1.059 3,688 -0.01(-0.84%)
Jan 11, 2002 1.077 1.077 1.068 1.068 20,454 -0.04(-3.24%)
Jan 10, 2002 1.103 1.103 1.103 1.103 4,694 +0.10(+9.79%)
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.