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 (%)
Feb 28, 2003 0.9812 0.9904 0.9689 0.9689 1,956 -0.02(-1.68%)
Feb 27, 2003 0.9689 0.9855 0.9689 0.9855 1,304 +0.03(+3.01%)
Feb 26, 2003 0.9597 0.9812 0.9567 0.9567 2,282 -0.01(-0.64%)
Feb 25, 2003 0.9505 0.9628 0.9260 0.9628 9,131 +0.00(+0.00%)
Feb 24, 2003 0.9689 0.9935 0.9628 0.9628 2,609 +0.00(+0.00%)
Feb 21, 2003 0.9413 1.009 0.9352 0.9628 26,743 +0.02(+2.28%)
Feb 20, 2003 0.9505 0.9505 0.9413 0.9413 17,285 +0.00(+0.33%)
Feb 19, 2003 0.9291 0.9383 0.9291 0.9383 7,174 -0.06(-6.42%)
Feb 18, 2003 1.003 1.003 1.003 1.003 0 +0.00(+0.00%)
Feb 14, 2003 0.9505 1.003 0.9505 1.003 15,980 +0.06(+5.83%)
Feb 13, 2003 0.9383 0.9475 0.9199 0.9475 10,110 +0.01(+0.98%)
Feb 12, 2003 0.9383 0.9383 0.9383 0.9383 326 -0.00(-0.33%)
Feb 11, 2003 0.9505 0.9505 0.9383 0.9413 29,352 -0.01(-1.29%)
Feb 10, 2003 0.9536 0.9536 0.9536 0.9536 326 -0.02(-1.58%)
Feb 07, 2003 0.9689 1.006 0.9689 0.9689 2,935 +0.02(+1.61%)
Feb 06, 2003 0.9536 0.9536 0.9536 0.9536 652 -0.03(-3.42%)
Feb 05, 2003 0.9689 0.9873 0.9689 0.9873 3,261 -0.00(-0.31%)
Feb 04, 2003 0.9383 0.9904 0.9383 0.9904 2,282 -0.02(-1.52%)
Feb 03, 2003 0.9935 1.006 0.9413 1.006 23,155 +0.06(+6.15%)
Jan 31, 2003 0.9475 0.9475 0.9475 0.9475 5,218 +0.01(+0.62%)
Jan 30, 2003 0.9935 0.9751 0.9413 0.9416 978 -0.05(-5.22%)
Jan 29, 2003 0.9935 0.9935 0.9935 0.9935 326 +0.03(+3.18%)
Jan 28, 2003 0.9505 0.9659 0.9321 0.9628 18,915 +0.03(+2.95%)
Jan 27, 2003 0.9873 0.9873 0.9352 0.9352 7,827 -0.06(-5.86%)
Jan 24, 2003 0.9873 0.9935 0.9873 0.9935 8,479 +0.01(+1.25%)
Jan 23, 2003 0.9812 0.9812 0.9812 0.9812 652 -0.04(-3.61%)
Jan 22, 2003 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Jan 21, 2003 0.9965 1.018 0.9965 1.018 1,304 +0.02(+2.15%)
Jan 17, 2003 0.9965 0.9996 0.9965 0.9965 17,937 +0.03(+2.85%)
Jan 16, 2003 0.9781 1.027 0.9291 0.9689 22,503 -0.01(-0.91%)
Jan 15, 2003 0.9781 0.9781 0.9778 0.9778 652 -0.00(-0.03%)
Jan 14, 2003 0.9781 0.9781 0.9781 0.9781 0 +0.00(+0.00%)
Jan 13, 2003 0.9628 0.9812 0.9444 0.9781 36,527 -0.03(-3.33%)
Jan 10, 2003 0.9107 1.027 0.9107 1.012 40,767 +0.01(+0.92%)
Jan 09, 2003 1.006 1.027 1.003 1.003 6,522 +0.02(+1.84%)
Jan 08, 2003 0.9999 1.027 0.9751 0.9846 10,436 -0.00(-0.28%)
Jan 07, 2003 0.9781 1.012 0.9781 0.9873 2,282 -0.02(-2.13%)
Jan 06, 2003 0.9505 1.021 0.9505 1.009 19,894 +0.02(+1.86%)
Jan 03, 2003 0.9843 1.003 0.9843 0.9904 14,349 +0.04(+4.19%)
Jan 02, 2003 0.9965 0.9965 0.9505 0.9505 9,457 -0.07(-6.60%)
Dec 31, 2002 0.9965 1.018 0.9965 1.018 7,827 +0.03(+2.76%)
Dec 30, 2002 0.9567 1.012 0.9444 0.9904 38,484 +0.00(+0.31%)
Dec 27, 2002 1.003 1.003 0.9873 0.9873 1,304 -0.01(-1.23%)
Dec 26, 2002 0.9904 1.024 0.9904 0.9996 11,414 +0.01(+1.24%)
Dec 24, 2002 0.9781 0.9873 0.9199 0.9873 27,069 +0.03(+2.91%)
Dec 23, 2002 0.9686 0.9689 0.9291 0.9594 13,371 +0.01(+0.61%)
Dec 20, 2002 0.9597 0.9597 0.9536 0.9536 11,740 -0.01(-0.92%)
Dec 19, 2002 0.9597 0.9628 0.9597 0.9625 13,697 -0.02(-1.91%)
Dec 18, 2002 0.9628 0.9812 0.9628 0.9812 13,697 +0.00(+0.00%)
Dec 17, 2002 0.9873 0.9873 0.9659 0.9812 6,196 -0.02(-1.54%)
Dec 16, 2002 0.9873 1.024 0.9628 0.9965 33,592 +0.02(+2.49%)
Dec 13, 2002 0.9870 0.9870 0.9720 0.9723 9,457 -0.00(-0.31%)
Dec 12, 2002 0.9597 1.030 0.9597 0.9754 29,026 +0.02(+1.63%)
Dec 11, 2002 0.9720 0.9720 0.9567 0.9597 3,587 -0.06(-5.72%)
Dec 10, 2002 1.018 1.018 1.018 1.018 0 +0.00(+0.00%)
Dec 09, 2002 1.018 1.027 0.9659 1.018 6,848 -0.01(-0.60%)
Dec 06, 2002 0.9843 1.030 0.9843 1.024 29,026 +0.06(+6.71%)
Dec 05, 2002 0.9597 0.9597 0.9597 0.9597 2,935 -0.02(-2.19%)
Dec 04, 2002 0.9597 1.003 0.9567 0.9812 9,784 +0.02(+2.56%)
Dec 03, 2002 0.9996 0.9996 0.9567 0.9567 33,918 -0.02(-1.58%)
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.