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 )

2.409 -0.021 (-0.88%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 1, 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 (%)
Jun 30, 2022 2.920 2.948 2.884 2.891 16,769 -0.08(-2.67%)
Jun 29, 2022 2.956 2.978 2.949 2.970 13,720 +0.03(+0.98%)
Jun 28, 2022 2.963 2.985 2.942 2.942 11,515 +0.03(+0.87%)
Jun 27, 2022 2.970 2.970 2.869 2.916 8,363 +0.03(+0.87%)
Jun 24, 2022 2.942 2.942 2.855 2.891 23,678 +0.08(+2.82%)
Jun 23, 2022 2.913 2.924 2.812 2.812 15,214 -0.14(-4.84%)
Jun 22, 2022 2.892 2.955 2.877 2.955 14,195 +0.03(+1.19%)
Jun 21, 2022 2.805 2.963 2.805 2.920 23,270 +0.13(+4.65%)
Jun 17, 2022 2.805 2.862 2.773 2.790 20,635 +0.03(+1.18%)
Jun 16, 2022 2.956 2.981 2.747 2.758 74,459 -0.22(-7.38%)
Jun 15, 2022 3.078 3.100 2.978 2.978 43,661 -0.10(-3.28%)
Jun 14, 2022 3.194 3.194 3.078 3.078 43,639 -0.09(-2.73%)
Jun 13, 2022 3.237 3.244 3.100 3.165 47,772 -0.12(-3.73%)
Jun 10, 2022 3.367 3.384 3.288 3.288 18,138 -0.10(-2.98%)
Jun 09, 2022 3.432 3.488 3.389 3.389 19,924 -0.04(-1.05%)
Jun 08, 2022 3.432 3.518 3.425 3.425 14,110 +0.00(+0.00%)
Jun 07, 2022 3.485 3.486 3.425 3.425 19,929 -0.07(-2.05%)
Jun 06, 2022 3.482 3.504 3.432 3.496 11,868 +0.06(+1.67%)
Jun 03, 2022 3.425 3.468 3.396 3.439 23,120 +0.05(+1.49%)
Jun 02, 2022 3.403 3.517 3.389 3.389 54,759 -0.00(-0.11%)
Jun 01, 2022 3.396 3.410 3.389 3.392 10,861 +0.01(+0.32%)
May 31, 2022 3.360 3.403 3.360 3.381 6,567 +0.03(+0.86%)
May 27, 2022 3.324 3.381 3.288 3.352 48,876 +0.09(+2.65%)
May 26, 2022 3.316 3.336 3.266 3.266 17,199 +0.00(+0.00%)
May 25, 2022 3.252 3.280 3.237 3.266 24,909 -0.02(-0.51%)
May 24, 2022 3.268 3.396 3.268 3.283 12,914 -0.03(-1.02%)
May 23, 2022 3.352 3.374 3.309 3.316 27,367 +0.00(+0.00%)
May 20, 2022 3.360 3.481 3.316 3.316 77,516 -0.06(-1.82%)
May 19, 2022 3.314 3.405 3.314 3.378 125,449 +0.06(+1.85%)
May 18, 2022 3.480 3.502 3.296 3.316 86,278 -0.16(-4.71%)
May 17, 2022 3.337 3.535 3.337 3.480 86,624 +0.18(+5.59%)
May 16, 2022 3.289 3.323 3.276 3.296 49,900 +0.05(+1.68%)
May 13, 2022 3.207 3.289 3.173 3.241 45,010 +0.03(+1.05%)
May 12, 2022 3.235 3.248 3.207 3.208 26,532 -0.03(-0.83%)
May 11, 2022 3.241 3.323 3.235 3.235 28,219 -0.03(-0.84%)
May 10, 2022 3.289 3.344 3.248 3.262 14,699 -0.01(-0.42%)
May 09, 2022 3.330 3.344 3.276 3.276 14,686 -0.06(-1.84%)
May 06, 2022 3.371 3.371 3.322 3.337 45,697 -0.01(-0.20%)
May 05, 2022 3.398 3.412 3.344 3.344 44,497 -0.04(-1.21%)
May 04, 2022 3.385 3.412 3.344 3.385 22,161 -0.01(-0.40%)
May 03, 2022 3.405 3.415 3.370 3.398 12,740 +0.04(+1.22%)
May 02, 2022 3.351 3.446 3.344 3.357 29,314 -0.04(-1.20%)
Apr 29, 2022 3.419 3.480 3.378 3.398 16,286 -0.03(-0.80%)
Apr 28, 2022 3.453 3.480 3.419 3.426 11,305 +0.03(+0.80%)
Apr 27, 2022 3.368 3.412 3.368 3.398 11,184 +0.04(+1.15%)
Apr 26, 2022 3.310 3.398 3.310 3.360 49,447 +0.01(+0.27%)
Apr 25, 2022 3.398 3.419 3.310 3.351 83,118 -0.10(-3.02%)
Apr 22, 2022 3.521 3.535 3.446 3.455 39,324 -0.04(-1.12%)
Apr 21, 2022 3.548 3.596 3.494 3.494 15,643 -0.01(-0.39%)
Apr 20, 2022 3.576 3.617 3.501 3.508 61,824 -0.00(-0.07%)
Apr 19, 2022 3.487 3.521 3.487 3.510 10,463 +0.03(+0.79%)
Apr 18, 2022 3.521 3.521 3.480 3.482 14,232 +0.00(+0.06%)
Apr 14, 2022 3.501 3.508 3.480 3.480 21,488 +0.00(+0.00%)
Apr 13, 2022 3.514 3.542 3.480 3.480 22,284 +0.01(+0.20%)
Apr 12, 2022 3.528 3.528 3.467 3.473 41,748 +0.00(+0.00%)
Apr 11, 2022 3.467 3.521 3.467 3.473 10,422 -0.03(-0.78%)
Apr 08, 2022 3.473 3.509 3.453 3.501 13,956 +0.04(+1.18%)
Apr 07, 2022 3.548 3.548 3.460 3.460 24,687 -0.12(-3.43%)
Apr 06, 2022 3.555 3.583 3.494 3.583 43,103 -0.01(-0.38%)
Apr 05, 2022 3.617 3.636 3.595 3.596 23,949 -0.02(-0.57%)
Apr 04, 2022 3.651 3.651 3.617 3.617 43,591 +0.00(+0.00%)
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.