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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2020 1.698 1.781 1.544 1.691 97,630 -0.01(-0.43%)
Mar 30, 2020 1.601 1.878 1.489 1.698 55,729 +0.07(+4.18%)
Mar 27, 2020 1.767 1.767 1.591 1.630 49,316 -0.09(-5.10%)
Mar 26, 2020 1.703 1.752 1.703 1.718 103,529 +0.03(+1.73%)
Mar 25, 2020 1.577 1.796 1.538 1.689 309,181 +0.18(+11.94%)
Mar 24, 2020 1.343 1.586 1.343 1.509 227,878 +0.21(+16.11%)
Mar 23, 2020 1.275 1.329 1.071 1.299 134,861 -0.09(-6.32%)
Mar 20, 2020 1.358 1.513 1.358 1.387 92,262 +0.02(+1.77%)
Mar 19, 2020 1.406 1.411 1.221 1.363 228,577 +0.09(+7.07%)
Mar 18, 2020 1.554 1.554 1.273 1.273 67,365 -0.31(-19.83%)
Mar 17, 2020 1.707 1.764 1.586 1.588 117,248 +0.05(+3.35%)
Mar 16, 2020 1.650 1.904 1.536 1.536 143,079 -0.26(-14.63%)
Mar 13, 2020 1.817 1.821 1.536 1.799 143,999 +0.01(+0.49%)
Mar 12, 2020 1.782 1.865 1.756 1.791 71,737 -0.18(-9.33%)
Mar 11, 2020 2.085 2.160 1.975 1.975 94,807 -0.15(-7.22%)
Mar 10, 2020 2.129 2.129 2.041 2.129 32,538 +0.07(+3.41%)
Mar 09, 2020 2.194 2.194 1.843 2.058 90,583 -0.27(-11.51%)
Mar 06, 2020 2.317 2.335 2.221 2.326 75,417 -0.02(-0.93%)
Mar 05, 2020 2.414 2.426 2.331 2.348 212,686 -0.11(-4.46%)
Mar 04, 2020 2.410 2.467 2.318 2.458 94,335 +0.09(+3.70%)
Mar 03, 2020 2.480 2.499 2.339 2.370 330,276 -0.10(-3.91%)
Mar 02, 2020 2.374 2.532 2.370 2.467 29,205 +0.09(+3.72%)
Feb 28, 2020 2.445 2.475 2.326 2.378 50,126 -0.14(-5.44%)
Feb 27, 2020 2.611 2.611 2.510 2.515 45,988 -0.16(-6.13%)
Feb 26, 2020 2.686 2.751 2.672 2.679 22,224 +0.00(+0.07%)
Feb 25, 2020 2.769 2.769 2.654 2.677 28,095 -0.08(-3.02%)
Feb 24, 2020 2.800 2.826 2.752 2.761 52,999 -0.07(-2.63%)
Feb 21, 2020 2.888 2.888 2.831 2.835 29,848 -0.03(-0.99%)
Feb 20, 2020 2.862 2.885 2.835 2.863 24,687 -0.02(-0.84%)
Feb 19, 2020 2.835 2.967 2.835 2.888 51,855 +0.04(+1.54%)
Feb 18, 2020 2.853 2.895 2.844 2.844 26,731 +0.00(+0.15%)
Feb 14, 2020 2.853 2.853 2.826 2.840 38,961 +0.00(+0.15%)
Feb 13, 2020 2.875 2.916 2.835 2.835 32,803 -0.01(-0.31%)
Feb 12, 2020 2.875 2.897 2.809 2.844 49,834 -0.01(-0.31%)
Feb 11, 2020 2.835 2.913 2.831 2.853 47,608 +0.00(+0.15%)
Feb 10, 2020 2.835 2.867 2.826 2.848 38,624 -0.01(-0.46%)
Feb 07, 2020 2.901 2.901 2.842 2.862 25,518 -0.04(-1.36%)
Feb 06, 2020 2.905 2.923 2.901 2.901 36,717 -0.00(-0.15%)
Feb 05, 2020 2.936 2.936 2.892 2.905 36,770 +0.02(+0.61%)
Feb 04, 2020 2.914 2.914 2.870 2.888 76,299 -0.04(-1.20%)
Feb 03, 2020 2.831 2.923 2.826 2.923 32,099 +0.11(+3.90%)
Jan 31, 2020 2.919 2.919 2.813 2.813 67,215 -0.11(-3.61%)
Jan 30, 2020 2.901 2.919 2.877 2.919 20,841 +0.01(+0.38%)
Jan 29, 2020 2.932 2.958 2.891 2.908 23,060 -0.03(-1.12%)
Jan 28, 2020 2.875 2.941 2.818 2.941 90,125 +0.06(+2.03%)
Jan 27, 2020 2.884 2.884 2.853 2.882 14,584 -0.03(-1.12%)
Jan 24, 2020 2.910 2.941 2.910 2.915 166,784 -0.01(-0.47%)
Jan 23, 2020 2.924 2.943 2.897 2.929 20,576 -0.03(-0.85%)
Jan 22, 2020 2.947 2.954 2.940 2.954 80,190 +0.00(+0.00%)
Jan 21, 2020 2.980 2.980 2.938 2.954 99,715 -0.03(-1.03%)
Jan 17, 2020 2.989 2.989 2.936 2.984 12,759 +0.00(+0.15%)
Jan 16, 2020 2.984 2.989 2.963 2.980 31,816 -0.00(-0.11%)
Jan 15, 2020 2.969 2.984 2.969 2.983 5,698 +0.03(+0.87%)
Jan 14, 2020 2.998 2.998 2.952 2.958 9,230 -0.00(-0.16%)
Jan 13, 2020 2.967 2.969 2.928 2.963 16,698 -0.02(-0.52%)
Jan 10, 2020 2.941 2.983 2.939 2.978 5,924 -0.00(-0.07%)
Jan 09, 2020 2.980 3.019 2.958 2.980 21,825 -0.03(-0.88%)
Jan 08, 2020 2.949 3.068 2.919 3.006 53,999 +0.09(+3.10%)
Jan 07, 2020 2.922 2.923 2.914 2.916 11,597 -0.00(-0.10%)
Jan 06, 2020 2.923 2.947 2.914 2.919 8,211 -0.03(-1.03%)
Jan 03, 2020 2.905 2.949 2.905 2.949 13,215 -0.03(-0.88%)
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.