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 )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Sep 30, 2002 1.047 1.047 1.004 1.004 4,825 -0.01(-1.42%)
Sep 27, 2002 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Sep 26, 2002 1.033 1.044 1.018 1.018 6,549 +0.00(+0.00%)
Sep 25, 2002 1.018 1.018 1.018 1.018 344 -0.04(-3.57%)
Sep 24, 2002 0.9864 1.059 0.9864 1.056 9,651 +0.07(+6.74%)
Sep 23, 2002 1.050 1.073 0.9893 0.9893 13,787 -0.07(-6.32%)
Sep 20, 2002 1.056 1.056 1.056 1.056 0 +0.00(+0.00%)
Sep 19, 2002 1.046 1.065 1.044 1.056 12,064 +0.00(+0.00%)
Sep 18, 2002 1.046 1.065 1.044 1.056 12,064 +0.01(+1.11%)
Sep 17, 2002 1.073 1.073 1.030 1.044 2,757 -0.01(-1.37%)
Sep 16, 2002 0.9719 1.332 0.9719 1.059 71,833 +0.10(+10.61%)
Sep 13, 2002 0.9690 0.9690 0.9574 0.9574 5,170 -0.02(-2.08%)
Sep 12, 2002 0.9777 0.9777 0.9777 0.9777 689 +0.00(+0.00%)
Sep 11, 2002 0.9632 0.9777 0.9632 0.9777 2,068 +0.02(+2.12%)
Sep 10, 2002 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Sep 09, 2002 0.9719 0.9748 0.9574 0.9574 18,268 +0.00(+0.00%)
Sep 06, 2002 0.9577 0.9719 0.9574 0.9574 4,825 +0.00(+0.30%)
Sep 05, 2002 0.9429 0.9806 0.9284 0.9545 24,472 +0.02(+2.49%)
Sep 04, 2002 0.9342 0.9545 0.9313 0.9313 46,533 -0.01(-0.62%)
Sep 03, 2002 0.9719 0.9719 0.9371 0.9371 5,170 -0.04(-3.84%)
Aug 30, 2002 0.9745 0.9745 0.9745 0.9745 1,034 +0.03(+3.04%)
Aug 29, 2002 0.9458 0.9574 0.9429 0.9458 21,715 +0.00(+0.00%)
Aug 28, 2002 0.9458 0.9458 0.9458 0.9458 0 +0.00(+0.00%)
Aug 27, 2002 0.9284 0.9545 0.9284 0.9458 22,404 +0.00(+0.31%)
Aug 26, 2002 0.9458 0.9748 0.9429 0.9429 17,234 -0.01(-0.61%)
Aug 23, 2002 0.9487 0.9487 0.9487 0.9487 0 +0.00(+0.00%)
Aug 22, 2002 0.8994 0.9487 0.8994 0.9487 34,468 +0.04(+4.81%)
Aug 21, 2002 0.9052 0.9052 0.9023 0.9052 7,941 +0.00(+0.32%)
Aug 20, 2002 0.8994 0.9023 0.8936 0.9023 13,098 +0.01(+0.97%)
Aug 16, 2002 0.9023 0.9023 0.8936 0.8936 8,272 -0.02(-1.91%)
Aug 15, 2002 0.9110 0.9110 0.9110 0.9110 0 +0.00(+0.00%)
Aug 14, 2002 0.9139 0.9139 0.8674 0.9110 24,472 -0.00(-0.32%)
Aug 13, 2002 0.9313 0.9429 0.8878 0.9139 65,146 -0.08(-8.43%)
Aug 12, 2002 0.9980 0.9980 0.9980 0.9980 0 +0.06(+5.85%)
Aug 07, 2002 0.9429 0.9429 0.9429 0.9429 0 +0.00(+0.00%)
Aug 06, 2002 0.9574 0.9574 0.9429 0.9429 7,583 +0.01(+0.93%)
Aug 05, 2002 0.9342 0.9342 0.9342 0.9342 5,170 -0.05(-4.73%)
Aug 02, 2002 0.9806 0.9806 0.9806 0.9806 6,893 +0.02(+2.42%)
Aug 01, 2002 0.9574 0.9574 0.9574 0.9574 0 +0.00(+0.00%)
Jul 31, 2002 0.9574 0.9574 0.9574 0.9574 344 -0.01(-1.46%)
Jul 30, 2002 0.9716 0.9716 0.9716 0.9716 689 +0.03(+3.68%)
Jul 29, 2002 0.9574 0.9574 0.9371 0.9371 8,617 -0.02(-1.82%)
Jul 26, 2002 0.9681 0.9806 0.9545 0.9545 6,118 +0.02(+2.49%)
Jul 25, 2002 0.9864 0.9864 0.9313 0.9313 4,825 -0.03(-2.73%)
Jul 24, 2002 0.9313 0.9574 0.9284 0.9574 40,673 +0.02(+1.85%)
Jul 23, 2002 0.9284 0.9400 0.9284 0.9400 15,511 +0.01(+1.25%)
Jul 22, 2002 0.9313 0.9400 0.9284 0.9284 37,226 +0.00(+0.31%)
Jul 19, 2002 0.9574 0.9574 0.9226 0.9255 9,996 -0.02(-2.15%)
Jul 17, 2002 0.9458 0.9458 0.9458 0.9458 0 -0.01(-1.51%)
Jul 12, 2002 0.9574 0.9603 0.9545 0.9603 8,272 -0.01(-0.90%)
Jul 11, 2002 1.004 1.004 0.9548 0.9690 5,515 -0.04(-4.02%)
Jul 10, 2002 1.010 1.010 1.010 1.010 1,378 +0.01(+0.55%)
Jul 09, 2002 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Jul 08, 2002 1.007 1.007 1.004 1.004 2,068 -0.00(-0.26%)
Jul 05, 2002 1.007 1.007 1.007 1.007 689 -0.01(-0.86%)
Jul 04, 2002 1.015 1.015 1.015 1.015 6,893 +0.00(+0.00%)
Jul 03, 2002 1.015 1.015 1.015 1.015 6,893 +0.00(+0.00%)
Jul 02, 2002 1.015 1.015 1.015 1.015 7,238 +0.00(+0.00%)
Jul 01, 2002 1.015 1.015 1.015 1.015 1,034 +0.01(+0.58%)
Jun 28, 2002 1.010 1.010 1.010 1.010 1,378 +0.01(+0.87%)
Jun 27, 2002 1.001 1.001 1.001 1.001 7,238 +0.00(+0.00%)
Jun 26, 2002 1.001 1.001 1.001 1.001 0 +0.00(+0.00%)
Jun 25, 2002 1.015 1.015 0.9719 1.001 39,639 +0.02(+1.77%)
Jun 21, 2002 1.053 1.053 0.9835 0.9835 13,098 -0.07(-6.61%)
Jun 20, 2002 1.015 1.053 1.015 1.053 24,817 -0.01(-0.55%)
Jun 19, 2002 1.059 1.059 1.059 1.059 0 +0.00(+0.00%)
Jun 18, 2002 1.059 1.059 1.059 1.059 7,927 +0.01(+1.39%)
Jun 17, 2002 1.059 1.146 1.044 1.044 9,996 +0.04(+4.02%)
Jun 14, 2002 1.088 1.088 1.001 1.004 18,957 -0.10(-8.92%)
Jun 12, 2002 1.102 1.102 1.102 1.102 344 +0.01(+1.33%)
Jun 11, 2002 1.120 1.120 1.088 1.088 2,068 +0.01(+1.35%)
Jun 10, 2002 1.073 1.120 1.073 1.073 20,336 +0.01(+1.09%)
Jun 07, 2002 1.102 1.102 1.044 1.062 11,719 -0.08(-7.34%)
Jun 06, 2002 1.146 1.146 1.146 1.146 1,378 -0.03(-2.23%)
Jun 05, 2002 1.172 1.172 1.172 1.172 344 +0.01(+1.00%)
May 31, 2002 1.184 1.184 1.160 1.160 13,098 -0.02(-1.96%)
May 28, 2002 1.175 1.221 1.175 1.184 13,787 -0.01(-0.49%)
May 27, 2002 1.189 1.189 1.189 1.189 3,791 +0.00(+0.00%)
May 24, 2002 1.189 1.189 1.189 1.189 3,791 +0.02(+1.99%)
May 23, 2002 1.230 1.230 1.166 1.166 11,030 -0.03(-2.43%)
May 22, 2002 1.189 1.233 1.189 1.195 3,446 +0.01(+0.98%)
May 21, 2002 1.233 1.245 1.160 1.184 27,575 -0.04(-3.09%)
May 20, 2002 1.189 1.297 1.189 1.221 27,919 +0.02(+1.45%)
May 17, 2002 1.191 1.300 1.191 1.204 26,541 +0.01(+1.22%)
May 16, 2002 1.146 1.189 1.146 1.189 8,961 +0.04(+3.77%)
May 15, 2002 1.248 1.271 1.146 1.146 50,669 -0.10(-7.90%)
May 14, 2002 1.387 1.390 1.198 1.245 129,258 +0.03(+2.14%)
May 13, 2002 1.120 1.218 1.100 1.218 100,994 +0.09(+7.69%)
May 10, 2002 1.131 1.137 1.097 1.131 23,783 +0.00(+0.00%)
May 09, 2002 1.108 1.137 1.108 1.131 10,340 -0.01(-0.51%)
May 08, 2002 1.137 1.137 1.137 1.137 1,723 +0.02(+1.82%)
May 07, 2002 1.137 1.137 1.117 1.117 9,306 -0.00(-0.26%)
May 06, 2002 1.137 1.160 1.120 1.120 10,340 -0.03(-2.28%)
May 03, 2002 1.126 1.146 1.126 1.146 1,378 +0.00(+0.25%)
May 02, 2002 1.143 1.143 1.143 1.143 1,723 +0.01(+1.03%)
May 01, 2002 1.158 1.158 1.068 1.131 14,476 +0.03(+2.63%)
Apr 30, 2002 1.094 1.120 1.094 1.102 9,996 -0.02(-2.06%)
Apr 29, 2002 1.189 1.233 1.120 1.126 31,711 -0.06(-5.37%)
Apr 26, 2002 1.108 1.335 1.105 1.189 178,204 +0.06(+5.40%)
Apr 25, 2002 1.105 1.129 1.105 1.129 3,446 +0.02(+2.10%)
Apr 24, 2002 1.105 1.105 1.105 1.105 689 +0.00(+0.00%)
Apr 23, 2002 1.105 1.105 1.105 1.105 6,893 -0.02(-2.06%)
Apr 22, 2002 1.129 1.131 1.129 1.129 17,923 +0.01(+1.04%)
Apr 19, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Apr 18, 2002 1.143 1.143 1.117 1.117 7,583 -0.03(-2.53%)
Apr 17, 2002 1.108 1.160 1.108 1.146 23,438 +0.02(+2.07%)
Apr 16, 2002 1.123 1.123 1.123 1.123 0 +0.00(+0.00%)
Apr 15, 2002 1.117 1.143 1.097 1.123 48,601 +0.03(+2.65%)
Apr 12, 2002 1.102 1.108 1.088 1.094 33,779 -0.01(-0.79%)
Apr 11, 2002 1.105 1.105 1.102 1.102 14,132 -0.02(-1.55%)
Apr 10, 2002 1.120 1.120 1.091 1.120 4,136 +0.00(+0.00%)
Apr 09, 2002 1.102 1.131 1.102 1.120 31,711 +0.02(+2.12%)
Apr 08, 2002 1.097 1.097 1.097 1.097 3,446 -0.03(-3.08%)
Apr 05, 2002 1.102 1.131 1.102 1.131 6,893 +0.04(+3.72%)
Apr 04, 2002 1.134 1.134 1.073 1.091 8,961 -0.03(-2.34%)
Apr 03, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Apr 02, 2002 1.117 1.117 1.117 1.117 0 +0.00(+0.00%)
Apr 01, 2002 1.117 1.129 1.117 1.117 5,170 -0.01(-1.28%)
Mar 29, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Mar 28, 2002 1.131 1.131 1.131 1.131 0 +0.00(+0.00%)
Mar 27, 2002 1.131 1.131 1.131 1.131 2,068 +0.00(+0.00%)
Mar 26, 2002 1.088 1.131 1.088 1.131 19,992 +0.00(+0.26%)
Mar 25, 2002 1.094 1.129 1.076 1.129 34,124 -0.02(-1.52%)
Mar 22, 2002 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Mar 21, 2002 1.146 1.146 1.146 1.146 0 +0.00(+0.00%)
Mar 20, 2002 1.082 1.146 1.079 1.146 1,378 +0.05(+4.77%)
Mar 19, 2002 1.094 1.094 1.094 1.094 2,757 -0.03(-2.83%)
Mar 18, 2002 1.117 1.126 1.117 1.126 19,302 -0.02(-1.77%)
Mar 15, 2002 1.047 1.146 1.047 1.146 2,757 +0.00(+0.00%)
Mar 14, 2002 1.152 1.155 1.120 1.146 18,613 +0.01(+0.51%)
Mar 13, 2002 1.102 1.140 1.102 1.140 2,412 +0.05(+4.52%)
Mar 12, 2002 1.088 1.091 1.088 1.091 10,685 -0.06(-4.81%)
Mar 11, 2002 1.062 1.160 1.062 1.146 38,260 +0.12(+11.27%)
Mar 08, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Mar 07, 2002 1.044 1.044 1.030 1.030 3,102 -0.10(-8.51%)
Mar 06, 2002 1.117 1.126 1.117 1.126 4,480 +0.04(+3.47%)
Mar 05, 2002 1.088 1.091 1.088 1.088 10,685 -0.00(-0.27%)
Mar 04, 2002 1.091 1.091 1.091 1.091 1,034 +0.01(+1.35%)
Mar 01, 2002 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Feb 28, 2002 1.073 1.076 1.073 1.076 4,136 +0.03(+3.06%)
Feb 27, 2002 1.044 1.047 1.044 1.044 9,996 -0.04(-4.00%)
Feb 26, 2002 1.088 1.088 1.088 1.088 2,068 +0.03(+2.74%)
Feb 25, 2002 1.033 1.059 1.015 1.059 17,234 +0.04(+4.28%)
Feb 22, 2002 1.044 1.044 1.015 1.015 6,204 -0.03(-2.78%)
Feb 21, 2002 1.044 1.044 1.044 1.044 1,723 -0.05(-4.76%)
Feb 20, 2002 1.044 1.097 1.044 1.097 2,068 +0.02(+2.16%)
Feb 19, 2002 1.073 1.129 1.073 1.073 8,272 +0.03(+2.78%)
Feb 18, 2002 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Feb 15, 2002 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Feb 14, 2002 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Feb 13, 2002 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Feb 12, 2002 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Feb 11, 2002 1.030 1.044 1.015 1.044 17,923 +0.00(+0.00%)
Feb 08, 2002 1.044 1.044 1.044 1.044 0 +0.00(+0.00%)
Feb 07, 2002 1.044 1.097 1.044 1.044 4,480 -0.03(-2.70%)
Feb 06, 2002 1.073 1.073 1.073 1.073 2,412 +0.00(+0.00%)
Feb 05, 2002 1.097 1.117 1.073 1.073 7,583 -0.02(-2.12%)
Feb 04, 2002 1.105 1.108 1.097 1.097 5,170 -0.03(-3.08%)
Feb 01, 2002 1.117 1.134 1.117 1.131 11,374 +0.00(+0.00%)
Jan 31, 2002 1.117 1.131 1.117 1.131 10,340 +0.01(+1.30%)
Jan 30, 2002 1.131 1.131 1.117 1.117 23,783 -0.02(-1.53%)
Jan 29, 2002 1.134 1.134 1.131 1.134 6,549 -0.02(-2.01%)
Jan 28, 2002 1.088 1.158 1.053 1.158 32,056 +0.05(+4.18%)
Jan 25, 2002 1.120 1.120 1.111 1.111 10,685 +0.02(+1.86%)
Jan 24, 2002 1.091 1.091 1.091 1.091 344 -0.02(-1.83%)
Jan 23, 2002 1.108 1.114 1.108 1.111 9,651 +0.04(+3.51%)
Jan 22, 2002 1.088 1.100 1.059 1.073 25,851 +0.01(+0.82%)
Jan 21, 2002 1.073 1.082 1.065 1.065 16,200 +0.00(+0.00%)
Jan 18, 2002 1.073 1.082 1.065 1.065 16,200 -0.01(-0.81%)
Jan 17, 2002 1.143 1.146 1.073 1.073 33,779 -0.06(-5.37%)
Jan 16, 2002 1.100 1.172 1.079 1.134 67,903 +0.00(+0.26%)
Jan 15, 2002 1.079 1.175 1.079 1.131 52,737 +0.10(+9.86%)
Jan 14, 2002 1.030 1.030 1.030 1.030 3,791 -0.01(-0.84%)
Jan 11, 2002 1.047 1.047 1.039 1.039 21,026 -0.03(-3.24%)
Jan 10, 2002 1.073 1.073 1.073 1.073 4,825 +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.