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 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 31, 2003 1.187 1.211 1.187 1.211 18,263 +0.02(+1.54%)
Jul 30, 2003 1.147 1.193 1.144 1.193 26,090 +0.02(+2.10%)
Jul 29, 2003 1.138 1.168 1.138 1.168 4,892 +0.06(+5.25%)
Jul 28, 2003 1.131 1.135 1.110 1.110 4,565 -0.02(-1.90%)
Jul 25, 2003 1.113 1.131 1.104 1.131 13,045 +0.02(+1.93%)
Jul 24, 2003 1.110 1.110 1.110 1.110 6,848 +0.00(+0.28%)
Jul 23, 2003 1.107 1.107 1.107 1.107 978 +0.00(+0.00%)
Jul 22, 2003 1.079 1.107 1.079 1.107 3,261 +0.00(+0.28%)
Jul 21, 2003 1.122 1.122 1.101 1.104 7,827 +0.04(+3.45%)
Jul 18, 2003 1.079 1.079 1.067 1.067 6,196 -0.04(-3.87%)
Jul 17, 2003 1.085 1.110 1.082 1.110 4,239 -0.02(-1.36%)
Jul 16, 2003 1.076 1.220 1.073 1.125 22,829 +0.00(+0.00%)
Jul 15, 2003 1.089 1.128 1.076 1.125 10,762 +0.03(+2.51%)
Jul 14, 2003 1.085 1.135 1.079 1.098 29,678 +0.04(+3.77%)
Jul 11, 2003 1.085 1.085 1.058 1.058 14,676 -0.03(-2.54%)
Jul 10, 2003 1.085 1.085 1.085 1.085 326 -0.00(-0.25%)
Jul 09, 2003 1.098 1.098 1.088 1.088 1,630 -0.02(-1.39%)
Jul 08, 2003 1.092 1.104 1.092 1.104 4,565 +0.01(+1.10%)
Jul 07, 2003 1.064 1.116 1.064 1.092 14,676 -0.04(-3.26%)
Jul 03, 2003 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Jul 02, 2003 1.092 1.131 1.064 1.128 15,002 +0.06(+6.05%)
Jul 01, 2003 1.082 1.089 1.064 1.064 16,959 -0.00(-0.43%)
Jun 30, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 27, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 26, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 25, 2003 1.069 1.069 1.069 1.069 978 +0.00(+0.14%)
Jun 24, 2003 1.067 1.067 1.067 1.067 326 -0.02(-1.42%)
Jun 23, 2003 1.082 1.082 1.058 1.082 10,110 +0.01(+1.15%)
Jun 20, 2003 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 19, 2003 1.061 1.070 1.049 1.070 3,587 +0.00(+0.00%)
Jun 18, 2003 1.070 1.070 1.070 1.070 652 +0.01(+0.87%)
Jun 17, 2003 1.061 1.061 1.061 1.061 326 -0.01(-0.86%)
Jun 16, 2003 1.061 1.070 1.058 1.070 6,522 +0.01(+0.87%)
Jun 13, 2003 1.061 1.061 1.061 1.061 652 +0.00(+0.00%)
Jun 12, 2003 1.070 1.070 1.061 1.061 3,913 +0.00(+0.00%)
Jun 11, 2003 1.061 1.061 1.061 1.061 1,304 +0.00(+0.00%)
Jun 10, 2003 1.058 1.061 1.058 1.061 5,544 +0.00(+0.00%)
Jun 09, 2003 1.073 1.073 1.061 1.061 11,414 -0.01(-1.14%)
Jun 06, 2003 1.073 1.073 1.061 1.073 58,704 +0.02(+2.34%)
Jun 05, 2003 1.070 1.101 1.049 1.049 15,328 +0.02(+1.45%)
Jun 04, 2003 1.067 1.067 1.027 1.034 16,632 -0.04(-3.41%)
Jun 03, 2003 1.076 1.076 1.070 1.070 5,218 +0.06(+5.44%)
Jun 02, 2003 1.009 1.180 1.009 1.015 35,874 +0.01(+0.61%)
May 30, 2003 1.021 1.021 1.009 1.009 11,088 -0.02(-1.50%)
May 29, 2003 1.030 1.049 1.024 1.024 30,004 -0.01(-0.60%)
May 28, 2003 1.030 1.030 1.009 1.030 16,306 +0.00(+0.30%)
May 27, 2003 0.9996 1.030 0.9812 1.027 25,764 +0.03(+2.76%)
May 23, 2003 0.9996 0.9996 0.9996 0.9996 652 +0.00(+0.31%)
May 22, 2003 0.9965 0.9965 0.9965 0.9965 652 -0.02(-2.40%)
May 21, 2003 1.021 1.021 1.021 1.021 326 -0.01(-0.60%)
May 20, 2003 1.027 1.027 1.027 1.027 0 +0.00(+0.00%)
May 19, 2003 1.043 1.043 1.027 1.027 5,870 +0.03(+3.40%)
May 16, 2003 0.9935 1.027 0.9935 0.9935 10,436 +0.01(+1.25%)
May 15, 2003 1.030 1.030 0.9781 0.9812 6,848 -0.01(-0.62%)
May 14, 2003 1.030 1.030 0.9873 0.9873 7,174 -0.01(-0.62%)
May 13, 2003 0.9935 0.9935 0.9935 0.9935 8,153 +0.00(+0.31%)
May 12, 2003 0.9781 1.030 0.9781 0.9904 18,263 +0.01(+0.94%)
May 09, 2003 0.9812 0.9812 0.9812 0.9812 0 +0.00(+0.00%)
May 08, 2003 0.9812 0.9812 0.9812 0.9812 0 +0.00(+0.00%)
May 07, 2003 0.9812 0.9812 0.9812 0.9812 652 +0.00(+0.00%)
May 06, 2003 0.9873 1.021 0.9812 0.9812 12,067 +0.01(+0.63%)
May 05, 2003 0.9751 0.9751 0.9751 0.9751 0 +0.00(+0.00%)
May 02, 2003 0.9751 0.9751 0.9751 0.9751 326 -0.01(-1.24%)
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.