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: 10:23 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 (%)
Aug 31, 2009 1.925 1.959 1.878 1.894 32,061 -0.05(-2.71%)
Aug 28, 2009 1.950 1.956 1.946 1.946 8,958 +0.00(+0.19%)
Aug 27, 2009 1.950 1.950 1.915 1.943 25,538 -0.01(-0.35%)
Aug 26, 2009 1.956 1.962 1.943 1.950 17,704 +0.00(+0.24%)
Aug 25, 2009 1.937 1.955 1.937 1.945 5,205 +0.01(+0.53%)
Aug 24, 2009 1.940 1.962 1.928 1.935 28,415 +0.01(+0.52%)
Aug 21, 2009 1.925 1.940 1.925 1.925 15,075 +0.00(+0.16%)
Aug 20, 2009 1.962 1.962 1.918 1.922 37,109 -0.01(-0.32%)
Aug 19, 2009 1.915 1.974 1.915 1.928 20,925 +0.01(+0.64%)
Aug 18, 2009 1.996 1.999 1.906 1.915 27,877 +0.02(+1.32%)
Aug 17, 2009 1.977 1.977 1.866 1.891 90,841 -0.14(-7.02%)
Aug 14, 2009 1.999 2.033 1.977 2.033 32,000 +0.05(+2.66%)
Aug 13, 2009 1.993 2.007 1.981 1.981 19,804 -0.03(-1.50%)
Aug 12, 2009 1.984 2.011 1.984 2.011 20,619 +0.02(+1.09%)
Aug 11, 2009 2.005 2.005 1.987 1.989 15,075 -0.02(-0.99%)
Aug 10, 2009 2.105 2.105 2.002 2.009 22,153 -0.03(-1.51%)
Aug 07, 2009 2.037 2.071 2.033 2.040 11,918 +0.01(+0.31%)
Aug 06, 2009 2.092 2.092 1.996 2.033 30,651 -0.04(-1.80%)
Aug 05, 2009 2.027 2.126 2.027 2.071 25,651 +0.05(+2.30%)
Aug 04, 2009 2.018 2.027 2.018 2.024 7,612 +0.03(+1.51%)
Aug 03, 2009 2.008 2.018 1.987 1.994 9,902 +0.01(+0.36%)
Jul 31, 2009 1.953 1.987 1.953 1.987 14,399 +0.07(+3.39%)
Jul 30, 2009 1.937 1.981 1.913 1.922 66,330 -0.07(-3.43%)
Jul 29, 2009 2.064 2.089 1.959 1.990 40,260 -0.07(-3.61%)
Jul 28, 2009 1.925 2.089 1.925 2.064 56,537 +0.10(+5.22%)
Jul 27, 2009 1.963 1.999 1.946 1.962 21,080 +0.00(+0.00%)
Jul 24, 2009 1.940 1.962 1.928 1.962 30,641 +0.04(+2.27%)
Jul 23, 2009 1.925 1.959 1.912 1.918 49,444 -0.05(-2.68%)
Jul 22, 2009 1.918 1.987 1.918 1.971 11,261 +0.05(+2.58%)
Jul 21, 2009 1.990 2.007 1.922 1.922 20,912 -0.07(-3.43%)
Jul 20, 2009 1.937 2.018 1.937 1.990 66,481 +0.06(+2.89%)
Jul 17, 2009 1.926 1.937 1.891 1.934 7,795 +0.02(+0.97%)
Jul 16, 2009 1.912 1.915 1.906 1.915 27,345 +0.00(+0.16%)
Jul 15, 2009 1.928 1.940 1.888 1.912 22,977 +0.05(+2.43%)
Jul 14, 2009 1.869 1.872 1.853 1.867 6,120 +0.01(+0.74%)
Jul 13, 2009 1.928 1.931 1.850 1.853 7,515 -0.01(-0.67%)
Jul 10, 2009 1.856 1.866 1.856 1.866 19,682 +0.00(+0.00%)
Jul 09, 2009 1.905 1.905 1.848 1.866 17,395 -0.05(-2.75%)
Jul 08, 2009 1.922 1.931 1.914 1.918 38,572 -0.00(-0.16%)
Jul 07, 2009 1.887 1.934 1.887 1.922 17,717 +0.06(+3.16%)
Jul 06, 2009 1.894 1.894 1.863 1.863 23,032 -0.04(-1.96%)
Jul 02, 2009 1.872 1.925 1.872 1.900 28,199 +0.03(+1.49%)
Jul 01, 2009 1.887 1.887 1.872 1.872 10,601 -0.01(-0.66%)
Jun 30, 2009 1.909 1.909 1.884 1.884 3,611 -0.02(-0.98%)
Jun 29, 2009 1.891 1.903 1.891 1.903 1,865 +0.02(+0.99%)
Jun 26, 2009 1.887 1.903 1.884 1.884 11,806 +0.00(+0.00%)
Jun 25, 2009 1.879 1.884 1.879 1.884 3,865 +0.01(+0.66%)
Jun 24, 2009 1.884 1.887 1.869 1.872 25,799 -0.02(-0.82%)
Jun 23, 2009 1.878 1.887 1.863 1.887 54,353 +0.01(+0.66%)
Jun 22, 2009 1.937 1.937 1.866 1.875 33,946 -0.06(-3.05%)
Jun 19, 2009 1.891 1.950 1.878 1.934 62,896 -0.01(-0.48%)
Jun 18, 2009 1.925 2.043 1.925 1.943 87,642 -0.04(-1.94%)
Jun 17, 2009 2.018 2.018 1.922 1.982 108,236 -0.00(-0.25%)
Jun 16, 2009 2.021 2.021 1.971 1.987 13,738 -0.04(-1.84%)
Jun 15, 2009 2.136 2.139 2.024 2.024 49,147 -0.06(-2.69%)
Jun 12, 2009 2.173 2.176 2.071 2.080 75,124 -0.09(-4.29%)
Jun 11, 2009 2.216 2.220 2.173 2.173 19,585 -0.01(-0.28%)
Jun 10, 2009 2.220 2.232 2.179 2.179 50,494 -0.02(-1.13%)
Jun 09, 2009 2.328 2.359 2.108 2.204 140,134 -0.07(-3.14%)
Jun 08, 2009 2.297 2.415 2.244 2.275 44,019 -0.08(-3.43%)
Jun 05, 2009 2.384 2.384 2.213 2.356 67,860 +0.00(+0.00%)
Jun 04, 2009 2.347 2.393 2.261 2.356 162,893 +0.11(+4.84%)
Jun 03, 2009 2.071 2.251 2.071 2.247 130,805 +0.17(+8.06%)
Jun 02, 2009 2.126 2.170 2.064 2.080 98,315 -0.06(-2.90%)
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.