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 (%)
Sep 30, 2002 1.107 1.107 1.061 1.061 4,565 -0.02(-1.42%)
Sep 27, 2002 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Sep 26, 2002 1.092 1.104 1.076 1.076 6,196 +0.00(+0.00%)
Sep 25, 2002 1.076 1.076 1.076 1.076 326 -0.04(-3.57%)
Sep 24, 2002 1.043 1.119 1.043 1.116 9,131 +0.07(+6.74%)
Sep 23, 2002 1.110 1.135 1.046 1.046 13,045 -0.07(-6.32%)
Sep 20, 2002 1.116 1.116 1.116 1.116 0 +0.00(+0.00%)
Sep 19, 2002 1.106 1.125 1.104 1.116 11,414 +0.00(+0.00%)
Sep 18, 2002 1.106 1.125 1.104 1.116 11,414 +0.01(+1.11%)
Sep 17, 2002 1.135 1.135 1.089 1.104 2,609 -0.02(-1.37%)
Sep 16, 2002 1.027 1.407 1.027 1.119 67,966 +0.11(+10.61%)
Sep 13, 2002 1.024 1.024 1.012 1.012 4,892 -0.02(-2.08%)
Sep 12, 2002 1.033 1.033 1.033 1.033 652 +0.00(+0.00%)
Sep 11, 2002 1.018 1.033 1.018 1.033 1,956 +0.02(+2.12%)
Sep 10, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Sep 09, 2002 1.027 1.030 1.012 1.012 17,285 +0.00(+0.00%)
Sep 06, 2002 1.012 1.027 1.012 1.012 4,565 +0.00(+0.30%)
Sep 05, 2002 0.9965 1.036 0.9812 1.009 23,155 +0.02(+2.49%)
Sep 04, 2002 0.9873 1.009 0.9843 0.9843 44,028 -0.01(-0.62%)
Sep 03, 2002 1.027 1.027 0.9904 0.9904 4,892 -0.04(-3.84%)
Aug 30, 2002 1.030 1.030 1.030 1.030 978 +0.03(+3.04%)
Aug 29, 2002 0.9996 1.012 0.9965 0.9996 20,546 +0.00(+0.00%)
Aug 28, 2002 0.9996 0.9996 0.9996 0.9996 0 +0.00(+0.00%)
Aug 27, 2002 0.9812 1.009 0.9812 0.9996 21,198 +0.00(+0.31%)
Aug 26, 2002 0.9996 1.030 0.9965 0.9965 16,306 -0.01(-0.61%)
Aug 23, 2002 1.003 1.003 1.003 1.003 0 +0.00(+0.00%)
Aug 22, 2002 0.9505 1.003 0.9505 1.003 32,613 +0.05(+4.81%)
Aug 21, 2002 0.9567 0.9567 0.9536 0.9567 7,514 +0.00(+0.32%)
Aug 20, 2002 0.9505 0.9536 0.9444 0.9536 12,393 +0.01(+0.97%)
Aug 16, 2002 0.9536 0.9536 0.9444 0.9444 7,827 -0.02(-1.91%)
Aug 15, 2002 0.9628 0.9628 0.9628 0.9628 0 +0.00(+0.00%)
Aug 14, 2002 0.9659 0.9659 0.9168 0.9628 23,155 -0.00(-0.32%)
Aug 13, 2002 0.9843 0.9965 0.9383 0.9659 61,639 -0.09(-8.43%)
Aug 12, 2002 1.055 1.055 1.055 1.055 0 +0.06(+5.85%)
Aug 07, 2002 0.9965 0.9965 0.9965 0.9965 0 +0.00(+0.00%)
Aug 06, 2002 1.012 1.012 0.9965 0.9965 7,174 +0.01(+0.93%)
Aug 05, 2002 0.9873 0.9873 0.9873 0.9873 4,892 -0.05(-4.73%)
Aug 02, 2002 1.036 1.036 1.036 1.036 6,522 +0.02(+2.42%)
Aug 01, 2002 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
Jul 31, 2002 1.012 1.012 1.012 1.012 326 -0.02(-1.46%)
Jul 30, 2002 1.027 1.027 1.027 1.027 652 +0.04(+3.68%)
Jul 29, 2002 1.012 1.012 0.9904 0.9904 8,153 -0.02(-1.82%)
Jul 26, 2002 1.023 1.036 1.009 1.009 5,788 +0.02(+2.49%)
Jul 25, 2002 1.043 1.043 0.9843 0.9843 4,565 -0.03(-2.73%)
Jul 24, 2002 0.9843 1.012 0.9812 1.012 38,484 +0.02(+1.85%)
Jul 23, 2002 0.9812 0.9935 0.9812 0.9935 14,676 +0.01(+1.25%)
Jul 22, 2002 0.9843 0.9935 0.9812 0.9812 35,222 +0.00(+0.31%)
Jul 19, 2002 1.012 1.012 0.9751 0.9781 9,457 -0.02(-2.15%)
Jul 17, 2002 0.9996 0.9996 0.9996 0.9996 0 -0.02(-1.51%)
Jul 12, 2002 1.012 1.015 1.009 1.015 7,827 -0.01(-0.90%)
Jul 11, 2002 1.061 1.061 1.009 1.024 5,218 -0.04(-4.02%)
Jul 10, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.55%)
Jul 09, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Jul 08, 2002 1.064 1.064 1.061 1.061 1,956 -0.00(-0.26%)
Jul 05, 2002 1.064 1.064 1.064 1.064 652 -0.01(-0.86%)
Jul 04, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 03, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 02, 2002 1.073 1.073 1.073 1.073 6,848 +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.