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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2006 2.502 2.502 2.437 2.437 1,446 +0.01(+0.51%)
Sep 28, 2006 2.443 2.462 2.421 2.424 9,683 -0.10(-3.78%)
Sep 27, 2006 2.526 2.530 2.435 2.520 13,271 -0.01(-0.41%)
Sep 26, 2006 2.558 2.558 2.510 2.530 14,496 -0.03(-1.09%)
Sep 25, 2006 2.483 2.598 2.483 2.558 15,288 +0.07(+3.00%)
Sep 22, 2006 2.477 2.546 2.474 2.483 17,037 +0.03(+1.27%)
Sep 21, 2006 2.437 2.477 2.437 2.452 9,341 +0.03(+1.41%)
Sep 20, 2006 2.546 2.546 2.418 2.418 22,816 -0.07(-2.62%)
Sep 19, 2006 2.546 2.546 2.483 2.483 9,261 -0.02(-0.62%)
Sep 18, 2006 2.530 2.530 2.483 2.499 3,491 -0.03(-1.18%)
Sep 15, 2006 2.546 2.546 2.468 2.529 10,897 +0.01(+0.57%)
Sep 14, 2006 2.530 2.530 2.483 2.514 2,577 -0.02(-0.61%)
Sep 13, 2006 2.468 2.530 2.468 2.530 4,590 +0.00(+0.18%)
Sep 12, 2006 2.525 2.525 2.525 2.525 644 +0.01(+0.41%)
Sep 11, 2006 2.546 2.546 2.514 2.515 13,690 -0.03(-1.20%)
Sep 08, 2006 2.546 2.546 2.546 2.546 5,154 +0.03(+1.23%)
Sep 07, 2006 2.546 2.546 2.504 2.514 1,932 +0.11(+4.38%)
Sep 06, 2006 2.409 2.409 2.409 2.409 322 -0.03(-1.15%)
Sep 05, 2006 2.390 2.437 2.390 2.437 18,509 +0.05(+1.95%)
Sep 01, 2006 2.409 2.468 2.390 2.390 19,086 -0.09(-3.63%)
Aug 31, 2006 2.412 2.483 2.412 2.480 6,671 +0.06(+2.57%)
Aug 30, 2006 2.406 2.418 2.406 2.418 966 -0.02(-0.76%)
Aug 29, 2006 2.452 2.452 2.437 2.437 1,063 -0.02(-0.76%)
Aug 28, 2006 2.387 2.455 2.387 2.455 8,053 -0.03(-1.13%)
Aug 25, 2006 2.483 2.521 2.468 2.483 11,435 +0.01(+0.35%)
Aug 24, 2006 2.519 2.541 2.468 2.475 10,453 -0.07(-2.77%)
Aug 23, 2006 2.549 2.549 2.520 2.545 11,896 -0.00(-0.01%)
Aug 22, 2006 2.483 2.546 2.483 2.546 7,199 +0.06(+2.31%)
Aug 21, 2006 2.546 2.546 2.465 2.488 20,755 +0.00(+0.19%)
Aug 18, 2006 2.446 2.483 2.437 2.483 9,399 +0.04(+1.52%)
Aug 17, 2006 2.511 2.514 2.443 2.446 36,881 -0.05(-1.99%)
Aug 16, 2006 2.546 2.546 2.471 2.496 20,880 -0.05(-1.95%)
Aug 15, 2006 2.499 2.546 2.499 2.546 25,126 +0.06(+2.50%)
Aug 14, 2006 2.549 2.549 2.483 2.483 20,465 -0.06(-2.22%)
Aug 11, 2006 2.437 2.561 2.437 2.540 18,184 +0.07(+2.92%)
Aug 10, 2006 2.701 2.701 2.437 2.468 26,253 -0.05(-1.85%)
Aug 09, 2006 2.499 2.530 2.483 2.514 14,231 -0.03(-1.15%)
Aug 08, 2006 2.328 2.683 2.328 2.544 62,284 +0.07(+2.68%)
Aug 07, 2006 2.713 2.713 2.369 2.477 73,465 -0.10(-3.86%)
Aug 04, 2006 2.611 2.639 2.561 2.577 102,818 +0.02(+0.97%)
Aug 03, 2006 2.794 2.794 2.536 2.552 155,954 -0.18(-6.70%)
Aug 02, 2006 2.577 2.949 2.481 2.735 525,625 +0.27(+10.82%)
Aug 01, 2006 2.468 2.468 2.347 2.468 251,853 +0.28(+12.77%)
Jul 31, 2006 2.173 2.189 2.173 2.189 7,409 -0.02(-1.12%)
Jul 28, 2006 2.213 2.213 2.213 2.213 1,288 +0.00(+0.00%)
Jul 27, 2006 2.213 2.213 2.213 2.213 1,610 +0.00(+0.07%)
Jul 26, 2006 2.212 2.212 2.212 2.212 1,868 -0.02(-1.04%)
Jul 25, 2006 2.235 2.235 2.204 2.235 17,871 +0.01(+0.42%)
Jul 24, 2006 2.173 2.235 2.173 2.226 3,868 +0.01(+0.42%)
Jul 21, 2006 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Jul 20, 2006 2.216 2.216 2.216 2.216 0 +0.00(+0.00%)
Jul 19, 2006 2.215 2.216 2.215 2.216 1,932 -0.06(-2.59%)
Jul 18, 2006 2.204 2.275 2.204 2.275 4,348 +0.07(+3.24%)
Jul 17, 2006 2.173 2.204 2.173 2.204 14,840 -0.07(-3.01%)
Jul 14, 2006 2.397 2.397 2.272 2.272 9,670 -0.10(-4.31%)
Jul 13, 2006 2.375 2.375 2.375 2.375 1,932 +0.04(+1.86%)
Jul 12, 2006 2.434 2.434 2.314 2.331 1,617 -0.11(-4.33%)
Jul 11, 2006 2.294 2.468 2.294 2.437 36,191 +0.14(+6.08%)
Jul 10, 2006 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Jul 07, 2006 2.297 2.297 2.297 2.297 0 +0.00(+0.00%)
Jul 06, 2006 2.176 2.297 2.176 2.297 29,307 +0.02(+0.69%)
Jul 05, 2006 2.281 2.281 2.281 2.281 322 -0.07(-2.92%)
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.