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 (%)
Jan 30, 2015 3.399 3.611 3.341 3.461 491,913 +0.09(+2.75%)
Jan 29, 2015 3.453 3.507 3.337 3.368 272,909 -0.08(-2.46%)
Jan 28, 2015 3.499 3.588 3.438 3.453 534,305 -0.05(-1.32%)
Jan 27, 2015 3.368 3.542 3.364 3.499 331,155 +0.07(+1.91%)
Jan 26, 2015 3.542 3.588 3.372 3.434 688,453 -0.22(-5.93%)
Jan 23, 2015 3.863 3.863 3.569 3.650 1,247,695 -0.12(-3.28%)
Jan 22, 2015 3.662 3.839 3.573 3.774 2,175,350 +0.21(+5.85%)
Jan 21, 2015 3.492 3.669 3.403 3.565 1,730,213 +0.12(+3.36%)
Jan 20, 2015 3.384 3.573 3.376 3.449 906,319 +0.07(+2.17%)
Jan 16, 2015 3.426 3.461 3.252 3.376 1,148,393 -0.00(-0.11%)
Jan 15, 2015 3.565 3.681 3.303 3.380 4,195,433 +0.19(+5.93%)
Jan 14, 2015 3.136 3.241 3.094 3.190 664,511 -0.02(-0.60%)
Jan 13, 2015 3.183 3.303 3.148 3.210 444,799 +0.02(+0.48%)
Jan 12, 2015 3.245 3.245 3.167 3.194 504,249 -0.05(-1.43%)
Jan 09, 2015 3.438 3.469 3.218 3.241 1,041,705 -0.05(-1.64%)
Jan 08, 2015 3.136 3.445 3.136 3.295 1,378,888 +0.10(+3.27%)
Jan 07, 2015 3.387 3.407 3.160 3.190 1,244,029 -0.21(-6.14%)
Jan 06, 2015 3.407 3.435 3.299 3.399 1,104,267 -0.07(-2.00%)
Jan 05, 2015 3.492 3.561 3.360 3.469 1,227,437 -0.10(-2.71%)
Jan 02, 2015 3.434 3.735 3.403 3.565 2,804,208 +0.13(+3.82%)
Dec 31, 2014 3.554 3.434 3.434 3.434 2,428,176 -0.08(-2.20%)
Dec 30, 2014 3.642 3.863 3.480 3.511 2,788,439 -0.08(-2.36%)
Dec 29, 2014 3.538 3.824 3.476 3.596 4,148,741 -0.11(-3.02%)
Dec 26, 2014 4.172 4.326 3.669 3.708 6,988,263 -0.39(-9.56%)
Dec 24, 2014 4.891 4.100 4.100 4.100 7,340,279 -1.05(-20.33%)
Dec 23, 2014 4.774 5.157 4.465 5.146 17,324,792 +0.65(+14.42%)
Dec 22, 2014 4.169 5.456 3.980 4.497 30,745,268 +0.24(+5.74%)
Dec 19, 2014 3.535 4.319 3.408 4.253 21,529,404 +0.90(+26.85%)
Dec 18, 2014 3.440 3.550 3.225 3.353 14,324,791 +0.15(+4.78%)
Dec 17, 2014 2.642 3.659 2.580 3.200 66,794,872 +0.72(+28.93%)
Dec 16, 2014 2.533 2.533 2.482 2.482 163,485 -0.04(-1.59%)
Dec 15, 2014 2.529 2.569 2.507 2.522 334,112 -0.01(-0.43%)
Dec 12, 2014 2.555 2.555 2.526 2.533 29,907 -0.04(-1.56%)
Dec 11, 2014 2.551 2.606 2.551 2.573 39,952 +0.02(+0.86%)
Dec 10, 2014 2.569 2.599 2.551 2.551 56,723 -0.03(-0.99%)
Dec 09, 2014 2.573 2.595 2.555 2.577 77,384 -0.02(-0.70%)
Dec 08, 2014 2.529 2.613 2.529 2.595 90,762 -0.04(-1.52%)
Dec 05, 2014 2.599 2.642 2.595 2.635 80,698 +0.06(+2.26%)
Dec 04, 2014 2.595 2.595 2.551 2.577 163,070 +0.00(+0.00%)
Dec 03, 2014 2.624 2.624 2.577 2.577 136,787 +0.01(+0.28%)
Dec 02, 2014 2.650 2.650 2.569 2.569 159,451 -0.04(-1.40%)
Dec 01, 2014 2.704 2.704 2.606 2.606 234,190 -0.12(-4.54%)
Nov 28, 2014 2.733 2.733 2.715 2.730 55,938 -0.00(-0.13%)
Nov 26, 2014 2.726 2.733 2.733 2.733 57,894 +0.01(+0.40%)
Nov 25, 2014 2.730 2.730 2.715 2.722 26,071 +0.00(+0.00%)
Nov 24, 2014 2.690 2.726 2.690 2.722 73,188 +0.02(+0.67%)
Nov 21, 2014 2.712 2.748 2.704 2.704 32,327 +0.00(+0.00%)
Nov 20, 2014 2.701 2.733 2.697 2.704 27,169 -0.01(-0.27%)
Nov 19, 2014 2.718 2.718 2.712 2.712 4,941 -0.02(-0.80%)
Nov 18, 2014 2.730 2.737 2.722 2.733 42,795 +0.00(+0.13%)
Nov 17, 2014 2.726 2.733 2.704 2.730 20,433 +0.01(+0.40%)
Nov 14, 2014 2.719 2.748 2.719 2.719 11,071 -0.01(-0.53%)
Nov 13, 2014 2.752 2.752 2.733 2.733 18,611 -0.01(-0.53%)
Nov 12, 2014 2.737 2.752 2.719 2.748 13,439 +0.01(+0.53%)
Nov 11, 2014 2.730 2.733 2.714 2.733 31,455 +0.02(+0.81%)
Nov 10, 2014 2.704 2.748 2.704 2.712 46,260 -0.03(-0.93%)
Nov 07, 2014 2.733 2.744 2.715 2.737 8,917 +0.00(+0.17%)
Nov 06, 2014 2.733 2.741 2.731 2.732 5,858 +0.01(+0.50%)
Nov 05, 2014 2.719 2.722 2.715 2.719 26,837 -0.00(-0.13%)
Nov 04, 2014 2.704 2.730 2.690 2.722 62,347 +0.02(+0.67%)
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.