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 (%)
May 21, 2024 2.470 2.490 2.460 2.480 23,407 +0.00(+0.00%)
May 20, 2024 2.460 2.490 2.452 2.480 25,838 +0.02(+0.61%)
May 17, 2024 2.450 2.470 2.450 2.465 71,858 +0.00(+0.13%)
May 16, 2024 2.470 2.480 2.452 2.462 49,825 -0.01(-0.33%)
May 15, 2024 2.450 2.480 2.450 2.470 14,204 +0.01(+0.41%)
May 14, 2024 2.470 2.480 2.430 2.460 55,378 +0.00(+0.00%)
May 13, 2024 2.500 2.500 2.450 2.460 70,001 -0.03(-1.24%)
May 10, 2024 2.500 2.518 2.480 2.491 20,298 -0.01(-0.36%)
May 09, 2024 2.490 2.510 2.480 2.500 16,320 +0.02(+1.01%)
May 08, 2024 2.470 2.500 2.460 2.475 44,409 -0.00(-0.20%)
May 07, 2024 2.480 2.490 2.471 2.480 15,614 +0.00(+0.00%)
May 06, 2024 2.460 2.490 2.450 2.480 34,149 +0.02(+0.81%)
May 03, 2024 2.430 2.460 2.430 2.460 25,227 +0.04(+1.86%)
May 02, 2024 2.421 2.423 2.390 2.415 35,099 -0.00(-0.12%)
May 01, 2024 2.430 2.440 2.390 2.418 40,979 -0.02(-0.62%)
Apr 30, 2024 2.450 2.450 2.430 2.433 11,769 -0.03(-1.09%)
Apr 29, 2024 2.430 2.460 2.430 2.460 30,985 +0.03(+1.23%)
Apr 26, 2024 2.430 2.439 2.420 2.430 43,309 +0.02(+0.83%)
Apr 25, 2024 2.400 2.420 2.380 2.410 50,267 +0.01(+0.41%)
Apr 24, 2024 2.411 2.415 2.395 2.400 22,621 -0.00(-0.20%)
Apr 23, 2024 2.420 2.430 2.400 2.405 112,227 +0.00(+0.21%)
Apr 22, 2024 2.380 2.400 2.361 2.400 40,569 +0.03(+1.27%)
Apr 19, 2024 2.390 2.400 2.370 2.370 60,276 -0.01(-0.42%)
Apr 18, 2024 2.400 2.400 2.370 2.380 39,947 +0.01(+0.38%)
Apr 17, 2024 2.350 2.426 2.350 2.371 51,798 +0.01(+0.47%)
Apr 16, 2024 2.390 2.400 2.345 2.360 46,149 -0.04(-1.46%)
Apr 15, 2024 2.500 2.496 2.390 2.395 70,300 -0.04(-1.82%)
Apr 12, 2024 2.480 2.480 2.435 2.439 93,978 -0.07(-2.81%)
Apr 11, 2024 2.510 2.517 2.480 2.510 60,372 +0.01(+0.40%)
Apr 10, 2024 2.550 2.550 2.490 2.500 80,833 -0.06(-2.34%)
Apr 09, 2024 2.567 2.570 2.545 2.560 66,390 -0.01(-0.39%)
Apr 08, 2024 2.590 2.590 2.550 2.570 35,767 +0.00(+0.00%)
Apr 05, 2024 2.550 2.590 2.550 2.570 21,615 -0.02(-0.77%)
Apr 04, 2024 2.580 2.600 2.575 2.590 33,574 +0.01(+0.38%)
Apr 03, 2024 2.550 2.580 2.553 2.580 25,903 +0.01(+0.39%)
Apr 02, 2024 2.570 2.570 2.542 2.570 33,331 +0.00(+0.00%)
Apr 01, 2024 2.580 2.600 2.560 2.570 62,103 -0.02(-0.77%)
Mar 28, 2024 2.550 2.599 2.550 2.590 70,534 +0.01(+0.39%)
Mar 27, 2024 2.630 2.630 2.570 2.580 170,154 -0.03(-1.15%)
Mar 26, 2024 2.590 2.680 2.560 2.610 538,311 -0.08(-2.84%)
Mar 25, 2024 2.854 2.894 2.657 2.686 223,234 -0.07(-2.51%)
Mar 22, 2024 2.815 2.864 2.755 2.755 238,898 -0.08(-2.79%)
Mar 21, 2024 2.874 2.913 2.815 2.834 43,885 -0.02(-0.69%)
Mar 20, 2024 2.765 2.854 2.765 2.854 91,230 +0.09(+3.21%)
Mar 19, 2024 2.746 2.765 2.696 2.765 73,590 +0.00(+0.00%)
Mar 18, 2024 2.765 2.795 2.758 2.765 118,529 -0.02(-0.71%)
Mar 15, 2024 2.795 2.795 2.755 2.785 34,258 -0.02(-0.70%)
Mar 14, 2024 2.795 2.815 2.765 2.805 419,255 +0.01(+0.35%)
Mar 13, 2024 2.755 2.805 2.748 2.795 55,783 +0.03(+1.07%)
Mar 12, 2024 2.746 2.785 2.706 2.765 53,706 +0.00(+0.00%)
Mar 11, 2024 2.755 2.854 2.686 2.765 440,469 +0.07(+2.56%)
Mar 08, 2024 2.696 2.706 2.686 2.696 156,234 +0.02(+0.74%)
Mar 07, 2024 2.676 2.691 2.676 2.676 57,537 +0.01(+0.37%)
Mar 06, 2024 2.647 2.686 2.646 2.667 89,806 +0.02(+0.75%)
Mar 05, 2024 2.617 2.667 2.617 2.647 155,705 +0.03(+1.13%)
Mar 04, 2024 2.627 2.647 2.617 2.617 183,978 -0.01(-0.38%)
Mar 01, 2024 2.597 2.627 2.597 2.627 132,244 +0.05(+1.92%)
Feb 29, 2024 2.578 2.602 2.578 2.578 159,897 -0.01(-0.39%)
Feb 28, 2024 2.518 2.607 2.518 2.588 62,416 -0.01(-0.38%)
Feb 27, 2024 2.558 2.597 2.558 2.597 193,666 +0.03(+1.15%)
Feb 26, 2024 2.588 2.588 2.538 2.568 123,793 -0.02(-0.76%)
Feb 23, 2024 2.588 2.597 2.563 2.588 74,855 -0.01(-0.38%)
Feb 22, 2024 2.568 2.597 2.568 2.597 52,145 +0.02(+0.77%)
Feb 21, 2024 2.548 2.578 2.518 2.578 30,815 +0.05(+1.95%)
Feb 20, 2024 2.558 2.558 2.528 2.528 28,516 -0.02(-0.78%)
Feb 16, 2024 2.578 2.578 2.541 2.548 38,265 -0.03(-1.15%)
Feb 15, 2024 2.548 2.578 2.538 2.578 59,907 +0.03(+1.36%)
Feb 14, 2024 2.568 2.607 2.518 2.543 55,119 -0.03(-1.34%)
Feb 13, 2024 2.588 2.627 2.518 2.578 121,105 -0.05(-1.88%)
Feb 12, 2024 2.617 2.665 2.612 2.627 74,845 +0.02(+0.76%)
Feb 09, 2024 2.617 2.627 2.582 2.607 48,645 +0.01(+0.38%)
Feb 08, 2024 2.607 2.607 2.558 2.597 31,773 +0.01(+0.38%)
Feb 07, 2024 2.627 2.627 2.568 2.588 70,042 -0.04(-1.50%)
Feb 06, 2024 2.617 2.647 2.588 2.627 29,332 -0.01(-0.37%)
Feb 05, 2024 2.627 2.642 2.607 2.637 34,654 -0.02(-0.74%)
Feb 02, 2024 2.597 2.657 2.597 2.657 38,662 +0.03(+1.13%)
Feb 01, 2024 2.647 2.667 2.627 2.627 37,994 -0.04(-1.48%)
Jan 31, 2024 2.647 2.667 2.619 2.667 45,606 -0.00(-0.18%)
Jan 30, 2024 2.642 2.676 2.642 2.672 24,569 -0.00(-0.18%)
Jan 29, 2024 2.627 2.686 2.607 2.676 97,504 +0.04(+1.50%)
Jan 26, 2024 2.577 2.637 2.572 2.637 69,119 +0.04(+1.52%)
Jan 25, 2024 2.578 2.597 2.560 2.597 40,677 +0.01(+0.38%)
Jan 24, 2024 2.558 2.588 2.548 2.588 17,921 +0.02(+0.77%)
Jan 23, 2024 2.568 2.578 2.548 2.568 33,480 +0.01(+0.39%)
Jan 22, 2024 2.553 2.586 2.548 2.558 42,554 -0.01(-0.38%)
Jan 19, 2024 2.568 2.588 2.558 2.568 12,648 +0.03(+1.17%)
Jan 18, 2024 2.588 2.597 2.538 2.538 33,873 -0.04(-1.53%)
Jan 17, 2024 2.607 2.617 2.578 2.578 22,158 -0.04(-1.51%)
Jan 16, 2024 2.617 2.617 2.578 2.617 95,388 +0.01(+0.38%)
Jan 12, 2024 2.607 2.627 2.593 2.607 69,368 +0.00(+0.00%)
Jan 11, 2024 2.588 2.607 2.568 2.607 70,320 +0.01(+0.38%)
Jan 10, 2024 2.597 2.617 2.578 2.597 51,942 +0.00(+0.00%)
Jan 09, 2024 2.627 2.627 2.588 2.597 74,749 -0.03(-1.13%)
Jan 08, 2024 2.617 2.647 2.597 2.627 60,635 +0.01(+0.38%)
Jan 05, 2024 2.657 2.660 2.598 2.617 49,615 -0.04(-1.49%)
Jan 04, 2024 2.647 2.657 2.627 2.657 30,322 +0.02(+0.75%)
Jan 03, 2024 2.617 2.645 2.607 2.637 52,306 -0.01(-0.37%)
Jan 02, 2024 2.726 2.746 2.627 2.647 63,359 -0.10(-3.60%)
Dec 29, 2023 2.716 2.825 2.706 2.746 49,841 -0.04(-1.42%)
Dec 28, 2023 2.686 2.844 2.636 2.785 108,748 +0.05(+2.00%)
Dec 27, 2023 2.589 2.730 2.495 2.730 649,649 +0.14(+5.45%)
Dec 26, 2023 2.806 2.806 2.561 2.589 105,700 -0.06(-2.14%)
Dec 22, 2023 2.627 2.655 2.610 2.646 66,380 +0.01(+0.36%)
Dec 21, 2023 2.636 2.674 2.613 2.636 103,443 +0.06(+2.19%)
Dec 20, 2023 2.712 2.712 2.552 2.580 88,257 -0.11(-4.20%)
Dec 19, 2023 2.683 2.730 2.655 2.693 174,073 +0.03(+1.06%)
Dec 18, 2023 2.533 2.665 2.514 2.665 474,093 +0.18(+7.20%)
Dec 15, 2023 2.410 2.542 2.391 2.486 334,101 +0.08(+3.12%)
Dec 14, 2023 2.354 2.427 2.354 2.410 62,994 +0.11(+4.92%)
Dec 13, 2023 2.363 2.425 2.278 2.297 355,448 -0.06(-2.40%)
Dec 12, 2023 2.448 2.514 2.354 2.354 236,938 -0.08(-3.48%)
Dec 11, 2023 2.401 2.514 2.401 2.439 365,634 +0.08(+3.19%)
Dec 08, 2023 2.401 2.415 2.326 2.363 189,368 -0.04(-1.57%)
Dec 07, 2023 2.523 2.537 2.401 2.401 97,243 -0.11(-4.49%)
Dec 06, 2023 2.542 2.589 2.514 2.514 61,951 +0.00(+0.00%)
Dec 05, 2023 2.552 2.564 2.495 2.514 34,685 -0.01(-0.37%)
Dec 04, 2023 2.457 2.542 2.373 2.523 100,243 +0.11(+4.69%)
Dec 01, 2023 2.354 2.420 2.330 2.410 21,229 +0.05(+2.20%)
Nov 30, 2023 2.307 2.363 2.307 2.359 48,489 +0.05(+2.24%)
Nov 29, 2023 2.288 2.354 2.288 2.307 35,659 +0.01(+0.41%)
Nov 28, 2023 2.231 2.316 2.231 2.297 40,530 +0.04(+1.67%)
Nov 27, 2023 2.260 2.291 2.213 2.260 53,597 +0.01(+0.56%)
Nov 24, 2023 2.213 2.307 2.213 2.247 83,371 +0.13(+6.08%)
Nov 22, 2023 2.250 2.250 2.118 2.118 119,626 -0.10(-4.46%)
Nov 21, 2023 2.236 2.260 2.213 2.217 62,959 +0.03(+1.51%)
Nov 20, 2023 2.213 2.231 2.128 2.184 128,729 -0.06(-2.52%)
Nov 17, 2023 2.250 2.250 2.213 2.241 30,180 -0.01(-0.42%)
Nov 16, 2023 2.250 2.307 2.250 2.250 38,349 -0.02(-0.83%)
Nov 15, 2023 2.335 2.354 2.260 2.269 63,524 -0.01(-0.41%)
Nov 14, 2023 2.260 2.307 2.252 2.278 53,574 +0.03(+1.25%)
Nov 13, 2023 2.344 2.401 2.250 2.250 40,370 -0.12(-5.16%)
Nov 10, 2023 2.222 2.373 2.222 2.373 40,794 +0.14(+6.33%)
Nov 09, 2023 2.297 2.344 2.213 2.231 76,507 -0.06(-2.47%)
Nov 08, 2023 2.373 2.426 2.288 2.288 68,294 -0.10(-4.33%)
Nov 07, 2023 2.523 2.542 2.382 2.391 95,865 -0.07(-2.87%)
Nov 06, 2023 2.504 2.523 2.448 2.462 43,242 -0.00(-0.19%)
Nov 03, 2023 2.476 2.542 2.457 2.467 50,782 +0.01(+0.38%)
Nov 02, 2023 2.589 2.599 2.391 2.457 154,529 -0.44(-15.26%)
Nov 01, 2023 2.834 2.900 2.834 2.900 33,830 +0.02(+0.65%)
Oct 31, 2023 2.815 2.900 2.810 2.881 48,285 +0.08(+3.03%)
Oct 30, 2023 2.815 2.815 2.787 2.796 13,026 +0.01(+0.34%)
Oct 27, 2023 2.825 2.843 2.787 2.787 24,731 -0.04(-1.50%)
Oct 26, 2023 2.759 2.868 2.759 2.829 47,477 +0.02(+0.84%)
Oct 25, 2023 2.787 2.834 2.768 2.806 14,579 +0.00(+0.00%)
Oct 24, 2023 2.862 2.919 2.759 2.806 499,555 -0.06(-2.13%)
Oct 23, 2023 2.862 2.938 2.843 2.867 62,648 -0.04(-1.46%)
Oct 20, 2023 2.956 2.956 2.909 2.909 11,282 -0.04(-1.28%)
Oct 19, 2023 3.022 3.022 2.947 2.947 21,984 -0.08(-2.49%)
Oct 18, 2023 3.098 3.098 3.022 3.022 68,853 -0.11(-3.60%)
Oct 17, 2023 3.145 3.163 3.098 3.135 21,536 -0.05(-1.48%)
Oct 16, 2023 3.032 3.182 3.088 3.182 56,351 +0.01(+0.30%)
Oct 13, 2023 3.192 3.192 3.145 3.173 19,736 +0.00(+0.00%)
Oct 12, 2023 3.201 3.201 3.135 3.173 18,874 -0.03(-0.88%)
Oct 11, 2023 3.154 3.201 3.154 3.201 30,137 +0.07(+2.10%)
Oct 10, 2023 3.116 3.145 3.098 3.135 24,741 +0.03(+0.91%)
Oct 09, 2023 3.060 3.107 3.060 3.107 24,760 +0.03(+0.92%)
Oct 06, 2023 3.003 3.088 2.985 3.079 27,295 +0.04(+1.35%)
Oct 05, 2023 3.022 3.060 2.975 3.038 21,122 +0.02(+0.51%)
Oct 04, 2023 2.975 3.032 2.975 3.022 24,150 +0.03(+0.94%)
Oct 03, 2023 3.051 3.069 2.985 2.994 35,640 -0.09(-3.05%)
Oct 02, 2023 3.145 3.145 3.079 3.088 40,542 -0.06(-1.80%)
Sep 29, 2023 3.173 3.173 3.145 3.145 10,677 +0.00(+0.00%)
Sep 28, 2023 3.135 3.164 3.135 3.145 15,367 +0.02(+0.60%)
Sep 27, 2023 3.107 3.164 3.107 3.126 27,630 +0.01(+0.30%)
Sep 26, 2023 3.164 3.192 3.116 3.116 21,895 -0.06(-1.81%)
Sep 25, 2023 3.211 3.192 3.173 3.174 34,557 -0.05(-1.43%)
Sep 22, 2023 3.229 3.239 3.201 3.220 17,811 -0.02(-0.58%)
Sep 21, 2023 3.267 3.267 3.220 3.239 24,276 -0.05(-1.43%)
Sep 20, 2023 3.324 3.333 3.276 3.286 75,693 -0.01(-0.29%)
Sep 19, 2023 3.267 3.314 3.248 3.295 34,023 +0.03(+0.86%)
Sep 18, 2023 3.276 3.295 3.267 3.267 69,210 -0.01(-0.29%)
Sep 15, 2023 3.324 3.324 3.276 3.276 32,245 -0.05(-1.42%)
Sep 14, 2023 3.295 3.342 3.295 3.324 42,297 +0.02(+0.71%)
Sep 13, 2023 3.333 3.333 3.276 3.300 20,488 +0.00(+0.14%)
Sep 12, 2023 3.314 3.324 3.295 3.295 26,263 -0.01(-0.28%)
Sep 11, 2023 3.286 3.324 3.286 3.305 28,269 +0.01(+0.29%)
Sep 08, 2023 3.305 3.323 3.276 3.295 43,712 -0.01(-0.28%)
Sep 07, 2023 3.342 3.352 3.291 3.305 64,007 -0.05(-1.40%)
Sep 06, 2023 3.333 3.404 3.333 3.352 40,562 -0.04(-1.32%)
Sep 05, 2023 3.484 3.484 3.394 3.397 64,676 -0.10(-2.76%)
Sep 01, 2023 3.493 3.502 3.446 3.493 52,095 +0.00(+0.00%)
Aug 31, 2023 3.587 3.587 3.484 3.493 110,576 -0.09(-2.63%)
Aug 30, 2023 3.606 3.625 3.578 3.587 212,799 -0.04(-1.05%)
Aug 29, 2023 3.606 3.634 3.606 3.625 33,165 +0.01(+0.28%)
Aug 28, 2023 3.606 3.639 3.606 3.615 11,372 +0.01(+0.26%)
Aug 25, 2023 3.613 3.615 3.587 3.606 11,642 -0.00(-0.13%)
Aug 24, 2023 3.634 3.653 3.611 3.611 20,994 -0.03(-0.78%)
Aug 23, 2023 3.634 3.644 3.597 3.639 16,375 +0.03(+0.94%)
Aug 22, 2023 3.657 3.657 3.568 3.605 37,721 -0.01(-0.29%)
Aug 21, 2023 3.691 3.691 3.606 3.615 9,009 -0.02(-0.52%)
Aug 18, 2023 3.587 3.644 3.582 3.634 28,555 +0.02(+0.52%)
Aug 17, 2023 3.691 3.691 3.615 3.615 5,835 -0.04(-1.03%)
Aug 16, 2023 3.691 3.756 3.653 3.653 18,517 -0.03(-0.77%)
Aug 15, 2023 3.691 3.691 3.672 3.681 14,872 -0.02(-0.51%)
Aug 14, 2023 3.700 3.700 3.663 3.700 11,945 +0.01(+0.26%)
Aug 11, 2023 3.663 3.719 3.663 3.691 15,197 -0.01(-0.25%)
Aug 10, 2023 3.710 3.766 3.700 3.700 14,982 -0.05(-1.26%)
Aug 09, 2023 3.766 3.766 3.747 3.747 25,561 -0.02(-0.50%)
Aug 08, 2023 3.766 3.766 3.747 3.766 7,452 -0.01(-0.27%)
Aug 07, 2023 3.766 3.794 3.766 3.776 33,370 -0.01(-0.22%)
Aug 04, 2023 3.794 3.898 3.783 3.785 52,239 -0.03(-0.74%)
Aug 03, 2023 3.794 3.823 3.794 3.813 12,643 -0.01(-0.25%)
Aug 02, 2023 3.776 3.823 3.766 3.823 28,404 +0.02(+0.46%)
Aug 01, 2023 3.813 3.813 3.776 3.805 18,156 -0.00(-0.09%)
Jul 31, 2023 3.823 3.841 3.804 3.808 8,222 +0.00(+0.12%)
Jul 28, 2023 3.747 3.823 3.747 3.804 9,049 +0.07(+1.76%)
Jul 27, 2023 3.766 3.832 3.738 3.738 25,361 -0.04(-1.00%)
Jul 26, 2023 3.747 3.794 3.747 3.776 5,775 -0.01(-0.26%)
Jul 25, 2023 3.781 3.802 3.766 3.785 10,788 +0.01(+0.24%)
Jul 24, 2023 3.766 3.804 3.766 3.776 9,702 +0.02(+0.40%)
Jul 21, 2023 3.757 3.766 3.747 3.761 7,702 +0.00(+0.13%)
Jul 20, 2023 3.757 3.761 3.738 3.757 27,279 +0.00(+0.00%)
Jul 19, 2023 3.757 3.766 3.757 3.757 12,063 +0.00(+0.00%)
Jul 18, 2023 3.747 3.757 3.747 3.757 16,871 +0.00(+0.00%)
Jul 17, 2023 3.728 3.757 3.728 3.757 12,577 +0.02(+0.66%)
Jul 14, 2023 3.738 3.738 3.710 3.732 27,875 -0.01(-0.21%)
Jul 13, 2023 3.728 3.747 3.728 3.740 20,628 +0.02(+0.55%)
Jul 12, 2023 3.700 3.728 3.691 3.719 24,611 +0.02(+0.51%)
Jul 11, 2023 3.691 3.700 3.672 3.700 15,885 +0.00(+0.00%)
Jul 10, 2023 3.663 3.700 3.663 3.700 12,301 +0.01(+0.26%)
Jul 07, 2023 3.644 3.691 3.644 3.691 11,374 +0.06(+1.55%)
Jul 06, 2023 3.681 3.681 3.615 3.634 33,803 -0.05(-1.30%)
Jul 05, 2023 3.681 3.710 3.672 3.682 30,739 -0.02(-0.49%)
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.