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 )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 22, 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 28, 2007 4.126 4.138 4.048 4.064 41,666 -0.03(-0.76%)
Sep 27, 2007 4.222 4.256 4.092 4.095 14,179 -0.06(-1.49%)
Sep 26, 2007 4.051 4.476 4.051 4.157 68,750 +0.10(+2.37%)
Sep 25, 2007 4.030 4.074 4.030 4.061 54,896 +0.02(+0.46%)
Sep 24, 2007 4.339 4.358 3.999 4.042 171,075 -0.60(-12.95%)
Sep 21, 2007 4.494 4.649 4.437 4.643 79,290 +0.01(+0.20%)
Sep 20, 2007 4.600 4.643 4.553 4.634 88,797 +0.11(+2.54%)
Sep 19, 2007 4.572 4.572 4.481 4.519 13,872 +0.00(+0.10%)
Sep 18, 2007 4.432 4.587 4.417 4.515 35,730 +0.09(+2.00%)
Sep 17, 2007 4.389 4.494 4.377 4.426 14,033 +0.09(+2.15%)
Sep 14, 2007 4.494 4.494 4.188 4.333 17,669 +0.07(+1.72%)
Sep 13, 2007 4.305 4.305 4.260 4.260 9,078 +0.12(+2.87%)
Sep 12, 2007 4.184 4.308 4.076 4.141 26,148 -0.08(-1.98%)
Sep 11, 2007 4.222 4.290 4.219 4.225 12,582 -0.10(-2.29%)
Sep 10, 2007 4.398 4.398 4.281 4.324 30,777 -0.10(-2.31%)
Sep 07, 2007 4.494 4.494 4.382 4.426 9,952 -0.06(-1.31%)
Sep 06, 2007 4.426 4.494 4.426 4.485 12,620 +0.02(+0.49%)
Sep 05, 2007 4.516 4.550 4.454 4.463 24,338 -0.12(-2.57%)
Sep 04, 2007 4.603 4.603 4.529 4.581 28,990 +0.01(+0.20%)
Aug 31, 2007 4.510 4.572 4.401 4.572 50,299 +0.06(+1.37%)
Aug 30, 2007 4.405 4.510 4.389 4.510 22,096 +0.07(+1.62%)
Aug 29, 2007 4.484 4.485 4.358 4.438 10,759 -0.10(-2.27%)
Aug 28, 2007 4.414 4.603 4.414 4.541 30,261 +0.05(+1.03%)
Aug 27, 2007 4.649 4.649 4.265 4.494 59,768 -0.02(-0.39%)
Aug 24, 2007 4.107 4.649 4.045 4.512 117,152 +0.38(+9.12%)
Aug 23, 2007 4.107 4.135 4.107 4.135 4,000 +0.02(+0.45%)
Aug 22, 2007 4.284 4.284 4.110 4.116 14,943 -0.01(-0.23%)
Aug 21, 2007 4.079 4.293 4.045 4.126 18,263 -0.07(-1.77%)
Aug 20, 2007 4.076 4.200 4.076 4.200 11,643 +0.07(+1.80%)
Aug 17, 2007 4.308 4.308 3.952 4.126 26,141 +0.13(+3.18%)
Aug 16, 2007 4.184 4.184 3.952 3.999 25,241 -0.11(-2.64%)
Aug 15, 2007 4.129 4.136 4.107 4.107 7,158 -0.12(-2.93%)
Aug 14, 2007 4.308 4.308 4.160 4.231 8,894 -0.07(-1.73%)
Aug 13, 2007 4.129 4.305 4.036 4.305 41,640 +0.08(+1.91%)
Aug 10, 2007 4.417 4.417 4.061 4.225 39,011 -0.19(-4.35%)
Aug 09, 2007 4.181 4.625 4.138 4.417 60,262 +0.16(+3.71%)
Aug 08, 2007 4.339 4.339 4.113 4.259 10,301 +0.11(+2.77%)
Aug 07, 2007 4.033 4.144 4.033 4.144 8,126 +0.05(+1.21%)
Aug 06, 2007 4.339 4.339 4.039 4.095 18,005 -0.10(-2.29%)
Aug 03, 2007 4.191 4.287 4.138 4.191 17,731 -0.00(-0.07%)
Aug 02, 2007 4.129 4.194 4.079 4.194 12,346 +0.11(+2.81%)
Aug 01, 2007 4.081 4.130 4.079 4.079 16,553 -0.15(-3.52%)
Jul 31, 2007 4.308 4.308 4.095 4.228 47,673 -0.07(-1.66%)
Jul 30, 2007 4.197 4.327 4.110 4.299 31,281 +0.03(+0.65%)
Jul 27, 2007 4.085 4.290 4.061 4.271 14,766 +0.16(+4.00%)
Jul 26, 2007 4.277 4.296 4.030 4.107 29,132 -0.03(-0.82%)
Jul 25, 2007 4.067 4.200 4.045 4.141 38,530 +0.04(+0.91%)
Jul 24, 2007 4.231 4.339 4.033 4.104 65,720 -0.20(-4.75%)
Jul 23, 2007 4.488 4.488 4.308 4.308 53,748 -0.03(-0.71%)
Jul 20, 2007 4.460 4.460 4.311 4.339 14,921 -0.09(-2.10%)
Jul 19, 2007 4.460 4.460 4.344 4.432 20,460 +0.03(+0.70%)
Jul 18, 2007 4.330 4.401 4.330 4.401 11,546 +0.05(+1.05%)
Jul 17, 2007 4.395 4.398 4.346 4.356 12,427 -0.04(-0.90%)
Jul 16, 2007 4.395 4.395 4.377 4.395 16,305 -0.00(-0.00%)
Jul 13, 2007 4.339 4.398 4.339 4.395 19,382 +0.01(+0.28%)
Jul 12, 2007 4.405 4.423 4.349 4.383 32,245 -0.03(-0.63%)
Jul 11, 2007 4.516 4.516 4.405 4.411 18,550 -0.08(-1.79%)
Jul 10, 2007 4.377 4.525 4.343 4.491 29,745 +0.06(+1.25%)
Jul 09, 2007 4.274 4.485 4.266 4.436 26,086 +0.23(+5.54%)
Jul 06, 2007 4.045 4.246 4.045 4.203 19,018 +0.11(+2.81%)
Jul 05, 2007 4.092 4.092 4.061 4.088 20,360 -0.00(-0.08%)
Jul 03, 2007 4.274 4.274 4.061 4.092 13,056 +0.02(+0.38%)
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.