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 )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 10:16 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 (%)
Jul 30, 2010 1.894 1.931 1.865 1.878 48,790 -0.04(-2.10%)
Jul 29, 2010 2.049 2.049 1.878 1.918 31,427 +0.00(+0.19%)
Jul 28, 2010 1.950 1.950 1.912 1.915 13,648 +0.01(+0.46%)
Jul 27, 2010 1.894 1.912 1.894 1.906 9,026 -0.01(-0.58%)
Jul 26, 2010 1.891 1.922 1.878 1.917 44,116 +0.02(+0.98%)
Jul 23, 2010 1.867 1.903 1.867 1.899 16,802 +0.01(+0.66%)
Jul 22, 2010 1.847 1.903 1.828 1.886 48,078 +0.07(+4.04%)
Jul 21, 2010 1.847 1.847 1.813 1.813 11,944 -0.01(-0.51%)
Jul 20, 2010 1.800 1.822 1.800 1.822 7,067 +0.03(+1.73%)
Jul 19, 2010 1.807 1.807 1.776 1.791 22,807 +0.00(+0.17%)
Jul 16, 2010 1.853 1.894 1.785 1.788 28,437 -0.06(-3.19%)
Jul 15, 2010 1.853 1.853 1.847 1.847 9,986 -0.02(-0.83%)
Jul 14, 2010 1.859 1.863 1.847 1.863 30,216 -0.01(-0.66%)
Jul 13, 2010 1.894 1.894 1.853 1.875 6,352 +0.02(+1.34%)
Jul 12, 2010 1.863 1.863 1.850 1.850 5,154 -0.01(-0.67%)
Jul 08, 2010 1.850 1.863 1.863 1.863 27,381 +0.03(+1.70%)
Jul 07, 2010 1.789 1.832 1.789 1.832 33,772 +0.05(+2.57%)
Jul 06, 2010 1.766 1.797 1.754 1.786 39,274 +0.03(+1.81%)
Jul 02, 2010 1.769 1.769 1.745 1.754 13,461 +0.01(+0.52%)
Jul 01, 2010 1.800 1.804 1.745 1.745 24,224 -0.02(-0.87%)
Jun 30, 2010 1.794 1.866 1.760 1.760 46,870 -0.01(-0.53%)
Jun 29, 2010 1.825 1.828 1.769 1.769 38,797 -0.08(-4.49%)
Jun 25, 2010 1.835 1.863 1.832 1.853 47,353 +0.01(+0.64%)
Jun 24, 2010 1.878 1.879 1.825 1.841 40,601 -0.05(-2.79%)
Jun 23, 2010 1.897 1.905 1.878 1.894 85,049 -0.05(-2.37%)
Jun 22, 2010 1.918 1.940 1.918 1.940 2,899 -0.02(-0.83%)
Jun 21, 2010 1.909 1.959 1.909 1.956 9,783 +0.04(+2.14%)
Jun 18, 2010 1.909 1.931 1.878 1.915 29,288 +0.01(+0.29%)
Jun 17, 2010 1.909 1.909 1.909 1.909 966 -0.01(-0.52%)
Jun 16, 2010 1.894 1.925 1.894 1.919 16,444 -0.01(-0.29%)
Jun 15, 2010 1.898 1.925 1.897 1.925 22,323 +0.02(+0.98%)
Jun 14, 2010 1.897 1.917 1.897 1.906 4,348 +0.01(+0.66%)
Jun 11, 2010 1.906 1.906 1.872 1.894 46,921 -0.01(-0.64%)
Jun 10, 2010 1.832 1.906 1.832 1.906 48,587 +0.13(+7.51%)
Jun 09, 2010 1.816 1.873 1.773 1.773 77,328 -0.04(-2.46%)
Jun 08, 2010 1.800 1.850 1.748 1.817 76,919 +0.00(+0.07%)
Jun 07, 2010 1.816 1.837 1.804 1.816 67,783 -0.01(-0.51%)
Jun 04, 2010 1.811 1.863 1.811 1.825 25,483 -0.07(-3.45%)
Jun 03, 2010 1.900 1.900 1.794 1.891 72,480 -0.00(-0.03%)
Jun 02, 2010 1.859 1.891 1.859 1.891 4,091 +0.03(+1.36%)
Jun 01, 2010 1.869 1.897 1.866 1.866 10,952 -0.00(-0.17%)
May 28, 2010 1.900 1.875 1.836 1.869 69,526 -0.03(-1.63%)
May 27, 2010 1.906 1.906 1.854 1.900 25,790 +0.05(+2.86%)
May 26, 2010 1.838 1.900 1.835 1.847 43,964 -0.01(-0.50%)
May 25, 2010 1.804 1.863 1.800 1.856 18,123 -0.01(-0.72%)
May 24, 2010 1.884 1.884 1.869 1.870 16,583 +0.01(+0.73%)
May 21, 2010 1.863 1.893 1.754 1.856 51,918 -0.03(-1.55%)
May 20, 2010 1.903 1.915 1.866 1.886 41,245 -0.06(-3.13%)
May 19, 2010 1.940 1.946 1.894 1.946 15,803 +0.01(+0.32%)
May 18, 2010 1.962 1.977 1.940 1.940 13,771 +0.00(+0.00%)
May 17, 2010 1.962 2.015 1.940 1.940 24,427 -0.01(-0.48%)
May 14, 2010 1.962 1.971 1.943 1.950 18,290 -0.05(-2.60%)
May 13, 2010 2.015 2.018 1.965 2.002 12,041 -0.02(-0.79%)
May 12, 2010 1.984 2.017 1.971 2.017 33,463 +0.05(+2.35%)
May 11, 2010 1.971 1.981 1.943 1.971 30,615 +0.02(+0.80%)
May 10, 2010 1.977 1.977 1.940 1.956 40,205 +0.01(+0.64%)
May 07, 2010 1.887 1.965 1.884 1.943 25,061 +0.01(+0.64%)
May 06, 2010 2.049 2.056 1.859 1.931 143,007 -0.15(-7.05%)
May 05, 2010 2.053 2.077 2.018 2.077 14,502 +0.01(+0.63%)
May 04, 2010 2.099 2.108 2.061 2.064 47,215 -0.04(-1.71%)
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.