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 (%)
Aug 31, 2007 4.461 4.523 4.354 4.523 50,847 +0.06(+1.37%)
Aug 30, 2007 4.357 4.461 4.342 4.461 22,337 +0.07(+1.62%)
Aug 29, 2007 4.436 4.437 4.311 4.390 10,876 -0.10(-2.27%)
Aug 28, 2007 4.366 4.553 4.366 4.492 30,591 +0.05(+1.03%)
Aug 27, 2007 4.599 4.599 4.219 4.446 60,419 -0.02(-0.39%)
Aug 24, 2007 4.063 4.599 4.001 4.463 118,429 +0.37(+9.12%)
Aug 23, 2007 4.063 4.090 4.063 4.090 4,044 +0.02(+0.45%)
Aug 22, 2007 4.237 4.237 4.066 4.072 15,106 -0.01(-0.23%)
Aug 21, 2007 4.035 4.247 4.001 4.081 18,462 -0.07(-1.77%)
Aug 20, 2007 4.032 4.155 4.032 4.155 11,770 +0.07(+1.80%)
Aug 17, 2007 4.262 4.262 3.909 4.081 26,426 +0.13(+3.18%)
Aug 16, 2007 4.139 4.139 3.909 3.955 25,516 -0.11(-2.64%)
Aug 15, 2007 4.084 4.091 4.063 4.063 7,236 -0.12(-2.93%)
Aug 14, 2007 4.262 4.262 4.115 4.185 8,991 -0.07(-1.73%)
Aug 13, 2007 4.084 4.259 3.992 4.259 42,094 +0.08(+1.91%)
Aug 10, 2007 4.369 4.369 4.017 4.179 39,436 -0.19(-4.35%)
Aug 09, 2007 4.136 4.575 4.093 4.369 60,918 +0.16(+3.71%)
Aug 08, 2007 4.293 4.293 4.069 4.213 10,413 +0.11(+2.77%)
Aug 07, 2007 3.989 4.100 3.989 4.100 8,215 +0.05(+1.21%)
Aug 06, 2007 4.293 4.293 3.995 4.050 18,201 -0.10(-2.29%)
Aug 03, 2007 4.145 4.241 4.093 4.145 17,924 -0.00(-0.07%)
Aug 02, 2007 4.084 4.149 4.035 4.149 12,481 +0.11(+2.81%)
Aug 01, 2007 4.037 4.086 4.035 4.035 16,734 -0.15(-3.52%)
Jul 31, 2007 4.262 4.262 4.050 4.182 48,193 -0.07(-1.66%)
Jul 30, 2007 4.152 4.280 4.066 4.253 31,622 +0.03(+0.65%)
Jul 27, 2007 4.041 4.244 4.017 4.225 14,927 +0.16(+4.00%)
Jul 26, 2007 4.231 4.250 3.986 4.063 29,450 -0.03(-0.82%)
Jul 25, 2007 4.023 4.155 4.001 4.096 38,950 +0.04(+0.91%)
Jul 24, 2007 4.185 4.293 3.989 4.060 66,437 -0.20(-4.75%)
Jul 23, 2007 4.440 4.440 4.262 4.262 54,334 -0.03(-0.71%)
Jul 20, 2007 4.412 4.412 4.264 4.293 15,083 -0.09(-2.10%)
Jul 19, 2007 4.412 4.412 4.298 4.385 20,683 +0.03(+0.70%)
Jul 18, 2007 4.283 4.354 4.283 4.354 11,672 +0.05(+1.05%)
Jul 17, 2007 4.348 4.351 4.299 4.309 12,562 -0.04(-0.90%)
Jul 16, 2007 4.348 4.348 4.329 4.348 16,482 -0.00(-0.00%)
Jul 13, 2007 4.293 4.351 4.293 4.348 19,594 +0.01(+0.28%)
Jul 12, 2007 4.357 4.375 4.302 4.336 32,597 -0.03(-0.63%)
Jul 11, 2007 4.467 4.467 4.357 4.363 18,752 -0.08(-1.79%)
Jul 10, 2007 4.329 4.477 4.296 4.443 30,069 +0.05(+1.25%)
Jul 09, 2007 4.228 4.437 4.220 4.388 26,371 +0.23(+5.54%)
Jul 06, 2007 4.001 4.201 4.001 4.158 19,225 +0.11(+2.81%)
Jul 05, 2007 4.047 4.047 4.017 4.044 20,582 -0.00(-0.08%)
Jul 03, 2007 4.228 4.228 4.017 4.047 13,198 +0.02(+0.38%)
Jul 02, 2007 4.152 4.228 4.032 4.032 19,590 -0.13(-3.21%)
Jun 29, 2007 4.271 4.271 4.124 4.166 39,508 -0.17(-3.99%)
Jun 28, 2007 4.323 4.339 4.323 4.339 2,282 +0.02(+0.35%)
Jun 27, 2007 4.354 4.354 4.293 4.323 21,012 -0.07(-1.67%)
Jun 26, 2007 4.431 4.431 4.360 4.397 21,583 +0.03(+0.74%)
Jun 25, 2007 4.446 4.446 4.323 4.364 41,341 +0.01(+0.31%)
Jun 22, 2007 4.256 4.351 4.253 4.351 41,536 +0.10(+2.45%)
Jun 21, 2007 4.244 4.256 4.139 4.247 20,390 +0.00(+0.07%)
Jun 20, 2007 4.230 4.247 4.196 4.244 8,153 +0.01(+0.29%)
Jun 19, 2007 4.201 4.245 4.170 4.231 29,678 +0.14(+3.53%)
Jun 18, 2007 4.182 4.182 4.038 4.087 35,222 -0.02(-0.45%)
Jun 15, 2007 4.201 4.201 4.020 4.106 26,417 -0.05(-1.18%)
Jun 14, 2007 4.198 4.198 4.081 4.155 30,004 -0.02(-0.51%)
Jun 13, 2007 4.069 4.201 3.998 4.176 34,244 +0.08(+1.95%)
Jun 12, 2007 4.130 4.130 3.860 4.096 65,879 +0.03(+0.75%)
Jun 11, 2007 4.299 4.299 4.008 4.066 52,507 +0.07(+1.77%)
Jun 08, 2007 4.201 4.201 3.805 3.995 50,632 +0.16(+4.29%)
Jun 07, 2007 3.876 3.876 3.778 3.831 32,492 -0.13(-3.37%)
Jun 06, 2007 3.874 3.998 3.874 3.965 7,595 +0.02(+0.54%)
Jun 05, 2007 3.851 4.247 3.771 3.943 50,215 +0.17(+4.55%)
Jun 04, 2007 3.780 3.802 3.771 3.771 8,430 -0.06(-1.60%)
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.