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 27, 2015 3.753 4.011 3.702 3.915 1,706,710 +0.28(+7.75%)
Feb 26, 2015 3.656 3.656 3.514 3.633 251,950 +0.08(+2.28%)
Feb 25, 2015 3.587 3.641 3.537 3.552 200,881 -0.05(-1.50%)
Feb 24, 2015 3.610 3.652 3.567 3.606 198,169 -0.02(-0.43%)
Feb 23, 2015 3.471 3.672 3.452 3.621 885,327 +0.17(+5.03%)
Feb 20, 2015 3.394 3.498 3.379 3.448 525,952 +0.08(+2.47%)
Feb 19, 2015 3.328 3.386 3.310 3.365 167,884 +0.04(+1.33%)
Feb 18, 2015 3.336 3.355 3.298 3.321 123,668 +0.00(+0.00%)
Feb 17, 2015 3.379 3.398 3.298 3.321 308,453 -0.03(-0.81%)
Feb 13, 2015 3.444 3.348 3.348 3.348 503,013 -0.05(-1.47%)
Feb 12, 2015 3.317 3.490 3.305 3.398 677,723 +0.09(+2.80%)
Feb 11, 2015 3.390 3.390 3.294 3.305 105,181 -0.06(-1.83%)
Feb 10, 2015 3.294 3.375 3.294 3.367 169,943 +0.05(+1.51%)
Feb 09, 2015 3.363 3.413 3.278 3.317 551,663 -0.00(-0.12%)
Feb 06, 2015 3.394 3.394 3.298 3.321 250,052 -0.03(-0.81%)
Feb 05, 2015 3.436 3.436 3.325 3.348 312,431 -0.02(-0.46%)
Feb 04, 2015 3.382 3.506 3.359 3.363 532,958 -0.07(-2.02%)
Feb 03, 2015 3.421 3.476 3.379 3.433 272,866 -0.02(-0.67%)
Feb 02, 2015 3.452 3.506 3.452 3.456 127,456 +0.00(+0.00%)
Jan 30, 2015 3.394 3.606 3.336 3.456 492,655 +0.09(+2.75%)
Jan 29, 2015 3.448 3.502 3.332 3.363 273,320 -0.08(-2.46%)
Jan 28, 2015 3.494 3.583 3.433 3.448 535,110 -0.05(-1.32%)
Jan 27, 2015 3.363 3.537 3.359 3.494 331,654 +0.07(+1.91%)
Jan 26, 2015 3.537 3.583 3.367 3.429 689,492 -0.22(-5.93%)
Jan 23, 2015 3.857 3.857 3.564 3.645 1,249,577 -0.12(-3.28%)
Jan 22, 2015 3.656 3.834 3.567 3.768 2,178,630 +0.21(+5.85%)
Jan 21, 2015 3.486 3.664 3.398 3.560 1,732,823 +0.12(+3.36%)
Jan 20, 2015 3.379 3.567 3.371 3.444 907,685 +0.07(+2.17%)
Jan 16, 2015 3.421 3.456 3.247 3.371 1,150,125 -0.00(-0.11%)
Jan 15, 2015 3.560 3.675 3.298 3.375 4,201,760 +0.19(+5.93%)
Jan 14, 2015 3.132 3.236 3.089 3.186 665,513 -0.02(-0.60%)
Jan 13, 2015 3.178 3.298 3.143 3.205 445,470 +0.02(+0.48%)
Jan 12, 2015 3.240 3.240 3.163 3.190 505,010 -0.05(-1.43%)
Jan 09, 2015 3.433 3.463 3.213 3.236 1,043,276 -0.05(-1.64%)
Jan 08, 2015 3.132 3.440 3.132 3.290 1,380,967 +0.10(+3.27%)
Jan 07, 2015 3.382 3.402 3.155 3.186 1,245,905 -0.21(-6.14%)
Jan 06, 2015 3.402 3.429 3.294 3.394 1,105,933 -0.07(-2.00%)
Jan 05, 2015 3.486 3.556 3.355 3.463 1,229,288 -0.10(-2.71%)
Jan 02, 2015 3.429 3.729 3.398 3.560 2,808,438 +0.13(+3.82%)
Dec 31, 2014 3.548 3.429 3.429 3.429 2,431,838 -0.08(-2.20%)
Dec 30, 2014 3.637 3.857 3.475 3.506 2,792,644 -0.08(-2.36%)
Dec 29, 2014 3.533 3.818 3.471 3.591 4,154,998 -0.11(-3.02%)
Dec 26, 2014 4.165 4.320 3.664 3.702 6,998,802 -0.39(-9.56%)
Dec 24, 2014 4.884 4.094 4.094 4.094 7,351,349 -1.04(-20.33%)
Dec 23, 2014 4.767 5.149 4.458 5.138 17,350,920 +0.65(+14.42%)
Dec 22, 2014 4.163 5.448 3.974 4.491 30,791,636 +0.24(+5.74%)
Dec 19, 2014 3.530 4.312 3.403 4.247 21,561,874 +0.90(+26.85%)
Dec 18, 2014 3.435 3.544 3.221 3.348 14,346,395 +0.15(+4.78%)
Dec 17, 2014 2.638 3.654 2.576 3.195 66,895,604 +0.72(+28.93%)
Dec 16, 2014 2.529 2.529 2.478 2.478 163,731 -0.04(-1.59%)
Dec 15, 2014 2.526 2.566 2.503 2.518 334,616 -0.01(-0.43%)
Dec 12, 2014 2.551 2.551 2.522 2.529 29,952 -0.04(-1.56%)
Dec 11, 2014 2.547 2.602 2.547 2.569 40,013 +0.02(+0.86%)
Dec 10, 2014 2.566 2.595 2.547 2.547 56,808 -0.03(-0.99%)
Dec 09, 2014 2.569 2.591 2.551 2.573 77,500 -0.02(-0.70%)
Dec 08, 2014 2.526 2.609 2.526 2.591 90,899 -0.04(-1.52%)
Dec 05, 2014 2.595 2.638 2.591 2.631 80,820 +0.06(+2.26%)
Dec 04, 2014 2.591 2.591 2.547 2.573 163,316 +0.00(+0.00%)
Dec 03, 2014 2.620 2.620 2.573 2.573 136,994 +0.01(+0.28%)
Dec 02, 2014 2.646 2.646 2.566 2.566 159,692 -0.04(-1.40%)
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.