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 )

2.465 +0.003 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2012 2.069 2.091 2.053 2.078 56,687 +0.02(+1.17%)
Feb 28, 2012 2.051 2.060 2.042 2.054 43,730 -0.01(-0.29%)
Feb 27, 2012 2.063 2.090 1.928 2.060 81,967 -0.03(-1.50%)
Feb 24, 2012 2.088 2.097 2.072 2.092 20,525 +0.00(+0.20%)
Feb 23, 2012 2.094 2.097 2.066 2.088 27,885 -0.02(-0.72%)
Feb 22, 2012 2.124 2.124 2.100 2.103 30,564 +0.01(+0.63%)
Feb 21, 2012 2.106 2.109 2.063 2.089 45,619 -0.03(-1.48%)
Feb 17, 2012 2.091 2.123 2.089 2.121 28,383 +0.01(+0.34%)
Feb 16, 2012 2.066 2.113 2.066 2.113 7,456 +0.00(+0.23%)
Feb 15, 2012 2.124 2.124 2.109 2.109 5,092 +0.02(+0.78%)
Feb 13, 2012 2.124 2.092 2.092 2.092 78,677 -0.02(-0.76%)
Feb 10, 2012 2.100 2.121 2.091 2.108 35,454 -0.01(-0.30%)
Feb 09, 2012 2.069 2.115 2.069 2.115 49,928 +0.06(+3.08%)
Feb 08, 2012 2.072 2.109 2.051 2.051 330,416 -0.01(-0.45%)
Feb 07, 2012 2.078 2.091 2.057 2.061 21,149 -0.00(-0.10%)
Feb 06, 2012 2.078 2.082 2.060 2.063 86,644 -0.01(-0.47%)
Feb 03, 2012 2.036 2.078 2.036 2.072 229,077 +0.04(+1.93%)
Feb 02, 2012 2.000 2.036 2.000 2.033 9,627 +0.00(+0.11%)
Feb 01, 2012 2.003 2.031 2.003 2.031 57,574 +0.04(+2.07%)
Jan 31, 2012 1.994 2.003 1.972 1.990 50,313 +0.01(+0.55%)
Jan 30, 2012 1.982 2.015 1.967 1.979 18,713 -0.04(-1.79%)
Jan 27, 2012 2.024 2.025 1.988 2.015 47,840 -0.01(-0.33%)
Jan 26, 2012 2.000 2.025 1.997 2.022 30,179 +0.02(+1.08%)
Jan 25, 2012 1.991 2.000 1.988 2.000 40,311 +0.01(+0.45%)
Jan 24, 2012 1.994 2.018 1.988 1.991 48,302 -0.02(-0.96%)
Jan 23, 2012 2.000 2.015 1.988 2.010 31,613 +0.02(+0.97%)
Jan 20, 2012 1.988 2.018 1.988 1.991 19,400 -0.01(-0.48%)
Jan 19, 2012 1.994 2.003 1.988 2.001 40,168 +0.01(+0.64%)
Jan 18, 2012 1.964 1.988 1.964 1.988 30,013 -0.01(-0.30%)
Jan 17, 2012 1.994 1.997 1.955 1.994 13,179 +0.01(+0.30%)
Jan 13, 2012 1.988 1.988 1.961 1.988 48,069 -0.01(-0.30%)
Jan 12, 2012 1.988 2.000 1.967 1.994 15,552 +0.02(+0.79%)
Jan 11, 2012 1.967 1.978 1.964 1.978 8,760 -0.04(-1.82%)
Jan 10, 2012 1.994 2.018 1.994 2.015 20,051 +0.04(+2.14%)
Jan 09, 2012 1.949 1.997 1.937 1.973 29,867 +0.00(+0.00%)
Jan 06, 2012 1.946 1.973 1.943 1.973 6,639 +0.02(+0.96%)
Jan 05, 2012 1.934 1.958 1.934 1.954 29,774 -0.00(-0.03%)
Jan 04, 2012 1.955 1.958 1.934 1.955 27,772 +0.02(+1.12%)
Dec 30, 2011 1.913 1.933 1.916 1.933 31,218 +0.02(+1.07%)
Dec 29, 2011 1.904 1.947 1.880 1.913 39,375 -0.01(-0.31%)
Dec 28, 2011 1.928 1.952 1.913 1.919 56,823 -0.02(-1.24%)
Dec 27, 2011 1.922 1.964 1.913 1.943 82,687 -0.02(-0.77%)
Dec 23, 2011 1.955 1.964 1.919 1.958 100,750 +0.04(+2.30%)
Dec 21, 2011 1.952 1.952 1.893 1.914 48,643 +0.02(+1.18%)
Dec 20, 2011 1.889 1.894 1.883 1.892 21,671 +0.02(+1.00%)
Dec 19, 2011 1.877 1.880 1.871 1.873 37,512 -0.02(-1.11%)
Dec 16, 2011 1.865 1.904 1.865 1.894 17,926 +0.04(+2.24%)
Dec 15, 2011 1.856 1.859 1.853 1.853 59,748 -0.00(-0.00%)
Dec 14, 2011 1.886 1.886 1.837 1.853 72,904 -0.02(-1.12%)
Dec 13, 2011 1.889 1.943 1.871 1.874 62,978 -0.02(-1.22%)
Dec 12, 2011 1.930 1.930 1.894 1.897 77,461 -0.09(-4.50%)
Dec 09, 2011 1.962 2.001 1.941 1.986 23,807 -0.00(-0.18%)
Dec 07, 2011 1.971 1.990 1.990 1.990 27,160 -0.02(-0.86%)
Dec 06, 2011 1.962 2.007 1.947 2.007 59,515 +0.04(+1.92%)
Dec 05, 2011 1.950 1.972 1.938 1.969 66,358 +0.02(+1.09%)
Dec 02, 2011 1.935 1.950 1.935 1.948 37,220 +0.01(+0.62%)
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.