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:

Herzfeld Caribbean (NQ: CUBA )

6.090 USD -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 6.100 6.110 6.040 6.090 8,508 -0.01(-0.09%)
Jul 22, 2021 6.090 6.108 6.090 6.095 9,031 +0.01(+0.24%)
Jul 21, 2021 6.101 6.101 6.030 6.081 14,654 +0.02(+0.40%)
Jul 20, 2021 6.070 6.197 6.030 6.056 20,275 -0.03(-0.55%)
Jul 19, 2021 6.180 6.240 5.970 6.090 51,918 -0.14(-2.28%)
Jul 16, 2021 6.320 6.340 6.200 6.232 24,138 -0.06(-0.92%)
Jul 15, 2021 6.350 6.350 6.270 6.290 49,615 -0.05(-0.79%)
Jul 14, 2021 6.360 6.360 6.270 6.340 33,965 -0.03(-0.47%)
Jul 13, 2021 6.390 6.430 6.320 6.370 56,562 +0.02(+0.31%)
Jul 12, 2021 6.300 6.490 6.300 6.350 296,917 +0.16(+2.58%)
Jul 09, 2021 6.200 6.200 6.130 6.190 6,699 +0.04(+0.65%)
Jul 08, 2021 6.380 6.380 6.054 6.150 34,892 +0.00(+0.00%)
Jul 07, 2021 6.240 6.240 6.150 6.150 59,420 -0.15(-2.38%)
Jul 06, 2021 6.320 6.335 6.210 6.300 13,596 +0.01(+0.16%)
Jul 02, 2021 6.300 6.370 6.180 6.290 56,372 +0.00(+0.00%)
Jul 01, 2021 6.210 6.300 6.165 6.290 61,899 +0.02(+0.32%)
Jun 30, 2021 6.190 6.270 6.171 6.270 14,460 +0.08(+1.29%)
Jun 29, 2021 6.230 6.250 6.175 6.190 8,061 -0.06(-0.96%)
Jun 28, 2021 6.310 6.330 6.130 6.250 21,715 -0.04(-0.71%)
Jun 25, 2021 6.260 6.391 6.234 6.295 24,005 +0.08(+1.37%)
Jun 24, 2021 6.130 6.210 6.103 6.210 9,100 +0.11(+1.80%)
Jun 23, 2021 6.160 6.251 6.050 6.100 62,176 -0.07(-1.13%)
Jun 22, 2021 6.210 6.223 6.150 6.170 9,170 -0.03(-0.48%)
Jun 21, 2021 6.210 6.310 6.101 6.200 25,711 +0.03(+0.49%)
Jun 18, 2021 6.270 6.270 6.170 6.170 23,990 -0.28(-4.34%)
Jun 17, 2021 6.490 6.500 6.350 6.450 77,901 +0.04(+0.62%)
Jun 16, 2021 6.390 6.490 6.350 6.410 45,205 -0.07(-1.08%)
Jun 15, 2021 6.450 6.490 6.390 6.480 22,886 +0.04(+0.62%)
Jun 14, 2021 6.390 6.470 6.390 6.440 40,240 +0.06(+0.94%)
Jun 11, 2021 6.350 6.380 6.340 6.380 30,251 +0.02(+0.32%)
Jun 10, 2021 6.410 6.410 6.350 6.360 22,116 -0.04(-0.63%)
Jun 09, 2021 6.390 6.430 6.378 6.400 65,842 +0.00(+0.02%)
Jun 08, 2021 6.364 6.400 6.364 6.399 5,549 +0.05(+0.77%)
Jun 07, 2021 6.400 6.400 6.310 6.350 82,167 -0.03(-0.47%)
Jun 04, 2021 6.330 6.450 6.250 6.380 106,460 +0.02(+0.24%)
Jun 03, 2021 6.390 6.390 6.285 6.365 15,173 -0.04(-0.55%)
Jun 02, 2021 6.380 6.400 6.380 6.400 26,400 +0.01(+0.16%)
Jun 01, 2021 6.390 6.400 6.380 6.390 43,514 -0.00(-0.00%)
May 28, 2021 6.390 6.410 6.350 6.390 10,097 +0.00(+0.07%)
May 27, 2021 6.400 6.400 6.370 6.386 5,545 +0.02(+0.25%)
May 26, 2021 6.360 6.410 6.356 6.370 27,576 +0.01(+0.16%)
May 25, 2021 6.380 6.390 6.350 6.360 12,451 -0.05(-0.78%)
May 24, 2021 6.360 6.410 6.360 6.410 12,060 +0.05(+0.79%)
May 21, 2021 6.300 6.370 6.292 6.360 38,150 +0.08(+1.27%)
May 20, 2021 6.200 6.300 6.125 6.280 11,840 +0.15(+2.36%)
May 19, 2021 6.180 6.190 6.118 6.135 9,763 -0.10(-1.52%)
May 18, 2021 6.220 6.250 6.220 6.230 12,808 +0.01(+0.16%)
May 17, 2021 6.230 6.234 6.200 6.220 5,483 +0.00(+0.08%)
May 14, 2021 6.150 6.249 6.150 6.215 4,271 +0.10(+1.72%)
May 13, 2021 6.050 6.156 6.050 6.110 14,416 +0.01(+0.16%)
May 12, 2021 6.180 6.180 6.050 6.100 24,886 -0.03(-0.49%)
May 11, 2021 6.170 6.240 6.120 6.130 28,994 -0.14(-2.23%)
May 10, 2021 6.320 6.350 6.270 6.270 13,367 -0.03(-0.47%)
May 07, 2021 6.220 6.300 6.150 6.300 7,945 +0.05(+0.81%)
May 06, 2021 6.200 6.260 6.130 6.249 11,319 +0.05(+0.80%)
May 05, 2021 6.260 6.320 6.190 6.200 13,621 -0.01(-0.16%)
May 04, 2021 6.190 6.300 6.190 6.210 10,826 -0.05(-0.80%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.