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 +0.010 (+0.40%)
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 (%)
Jul 31, 2015 3.812 3.878 3.806 3.832 159,575 +0.04(+1.02%)
Jul 30, 2015 3.843 3.882 3.793 3.793 164,931 -0.08(-2.00%)
Jul 29, 2015 3.870 3.874 3.785 3.870 236,350 +0.02(+0.50%)
Jul 28, 2015 3.839 3.936 3.824 3.851 134,594 +0.01(+0.20%)
Jul 27, 2015 3.905 3.905 3.832 3.843 169,855 -0.03(-0.90%)
Jul 24, 2015 3.936 3.936 3.870 3.878 51,336 -0.06(-1.47%)
Jul 23, 2015 4.017 4.017 3.828 3.936 170,749 +0.04(+0.99%)
Jul 22, 2015 3.990 4.002 3.890 3.897 125,955 -0.09(-2.23%)
Jul 21, 2015 4.056 4.083 3.959 3.986 187,186 -0.03(-0.67%)
Jul 20, 2015 4.013 4.056 3.923 4.013 291,590 +0.14(+3.59%)
Jul 17, 2015 3.905 3.940 3.866 3.874 95,638 -0.01(-0.20%)
Jul 16, 2015 3.839 3.928 3.824 3.882 137,926 +0.04(+1.00%)
Jul 15, 2015 3.851 3.882 3.828 3.843 27,479 -0.04(-0.99%)
Jul 14, 2015 3.847 3.890 3.816 3.882 125,527 +0.06(+1.52%)
Jul 13, 2015 3.874 3.874 3.808 3.824 137,022 -0.08(-1.98%)
Jul 10, 2015 3.955 3.955 3.866 3.901 134,149 -0.02(-0.49%)
Jul 09, 2015 3.778 4.056 3.778 3.921 308,180 +0.18(+4.75%)
Jul 08, 2015 3.843 3.843 3.611 3.743 301,814 -0.13(-3.29%)
Jul 07, 2015 3.836 3.901 3.836 3.870 172,579 -0.01(-0.30%)
Jul 06, 2015 3.897 3.897 3.824 3.882 154,990 -0.02(-0.40%)
Jul 02, 2015 4.048 3.897 3.897 3.897 301,612 -0.05(-1.37%)
Jul 01, 2015 3.975 4.152 3.766 3.951 1,417,173 +0.30(+8.20%)
Jun 30, 2015 3.724 3.758 3.639 3.652 247,234 -0.10(-2.63%)
Jun 29, 2015 3.805 3.839 3.747 3.751 158,026 -0.05(-1.42%)
Jun 26, 2015 3.878 3.959 3.766 3.805 215,667 -0.07(-1.89%)
Jun 25, 2015 3.944 3.944 3.785 3.878 552,966 -0.07(-1.76%)
Jun 24, 2015 4.114 4.164 3.909 3.948 260,013 -0.14(-3.40%)
Jun 23, 2015 4.245 4.245 4.060 4.087 158,568 -0.13(-3.02%)
Jun 22, 2015 4.249 4.249 4.133 4.214 79,770 -0.01(-0.32%)
Jun 19, 2015 4.230 4.249 4.222 4.228 45,441 +0.01(+0.23%)
Jun 18, 2015 4.133 4.241 4.117 4.218 94,610 +0.08(+2.06%)
Jun 17, 2015 4.179 4.187 4.125 4.133 119,946 -0.05(-1.20%)
Jun 16, 2015 4.230 4.230 4.121 4.183 97,981 +0.06(+1.50%)
Jun 15, 2015 4.141 4.156 4.114 4.121 122,410 -0.05(-1.20%)
Jun 12, 2015 4.245 4.249 4.145 4.172 115,956 -0.06(-1.37%)
Jun 11, 2015 4.214 4.276 4.181 4.230 188,180 -0.05(-1.17%)
Jun 10, 2015 4.345 4.345 4.180 4.280 241,945 +0.03(+0.73%)
Jun 09, 2015 4.249 4.307 4.202 4.249 98,059 +0.01(+0.27%)
Jun 08, 2015 4.353 4.353 4.195 4.237 250,356 -0.08(-1.79%)
Jun 05, 2015 4.291 4.345 4.257 4.314 145,607 +0.01(+0.27%)
Jun 04, 2015 4.276 4.425 4.257 4.303 185,850 -0.02(-0.36%)
Jun 03, 2015 4.477 4.477 4.287 4.318 490,823 -0.12(-2.70%)
Jun 02, 2015 4.608 4.612 4.408 4.438 586,731 -0.12(-2.63%)
Jun 01, 2015 4.539 4.631 4.403 4.558 498,046 +0.02(+0.43%)
May 29, 2015 4.345 4.558 4.156 4.539 1,095,568 +0.27(+6.43%)
May 28, 2015 4.249 4.334 4.164 4.264 384,215 +0.07(+1.56%)
May 27, 2015 4.156 4.237 4.099 4.199 147,321 +0.08(+1.87%)
May 26, 2015 4.083 4.129 4.075 4.121 169,501 +0.05(+1.33%)
May 22, 2015 4.098 4.067 4.067 4.067 295,917 -0.02(-0.47%)
May 21, 2015 4.021 4.098 3.987 4.087 114,744 +0.07(+1.73%)
May 20, 2015 3.998 4.036 3.944 4.017 167,380 +0.04(+0.96%)
May 19, 2015 3.978 3.998 3.978 3.979 68,477 +0.02(+0.55%)
May 18, 2015 3.890 3.975 3.890 3.957 121,931 +0.05(+1.34%)
May 15, 2015 3.893 3.959 3.869 3.905 45,257 +0.01(+0.30%)
May 14, 2015 4.017 4.017 3.886 3.893 144,106 -0.08(-1.95%)
May 13, 2015 4.048 4.048 3.917 3.971 112,010 -0.04(-0.96%)
May 12, 2015 3.998 4.033 3.982 4.009 51,810 +0.01(+0.29%)
May 11, 2015 3.948 4.017 3.948 3.998 71,328 +0.03(+0.88%)
May 08, 2015 4.017 4.048 3.948 3.963 208,718 -0.01(-0.19%)
May 07, 2015 3.921 4.056 3.901 3.971 166,293 +0.08(+1.98%)
May 06, 2015 3.978 3.978 3.863 3.893 184,193 +0.00(+0.10%)
May 05, 2015 3.820 3.986 3.805 3.890 256,647 +0.08(+2.23%)
May 04, 2015 3.851 3.851 3.793 3.805 84,492 -0.00(-0.10%)
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.