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 (%)
Sep 30, 2002 1.119 1.119 1.072 1.072 4,516 -0.02(-1.42%)
Sep 27, 2002 1.088 1.088 1.088 1.088 0 +0.00(+0.00%)
Sep 26, 2002 1.103 1.116 1.088 1.088 6,129 +0.00(+0.00%)
Sep 25, 2002 1.088 1.088 1.088 1.088 322 -0.04(-3.57%)
Sep 24, 2002 1.054 1.131 1.054 1.128 9,033 +0.07(+6.74%)
Sep 23, 2002 1.122 1.147 1.057 1.057 12,904 -0.07(-6.32%)
Sep 20, 2002 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Sep 19, 2002 1.118 1.138 1.116 1.128 11,291 +0.00(+0.00%)
Sep 18, 2002 1.118 1.138 1.116 1.128 11,291 +0.01(+1.11%)
Sep 17, 2002 1.147 1.147 1.100 1.116 2,580 -0.02(-1.37%)
Sep 16, 2002 1.038 1.423 1.038 1.131 67,233 +0.11(+10.61%)
Sep 13, 2002 1.035 1.035 1.023 1.023 4,839 -0.02(-2.08%)
Sep 12, 2002 1.045 1.045 1.045 1.045 645 +0.00(+0.00%)
Sep 11, 2002 1.029 1.045 1.029 1.045 1,935 +0.02(+2.12%)
Sep 10, 2002 1.023 1.023 1.023 1.023 0 +0.00(+0.00%)
Sep 09, 2002 1.038 1.041 1.023 1.023 17,098 +0.00(+0.00%)
Sep 06, 2002 1.023 1.038 1.023 1.023 4,516 +0.00(+0.30%)
Sep 05, 2002 1.007 1.048 0.9919 1.020 22,905 +0.02(+2.49%)
Sep 04, 2002 0.9981 1.020 0.9950 0.9950 43,553 -0.01(-0.62%)
Sep 03, 2002 1.038 1.038 1.001 1.001 4,839 -0.04(-3.84%)
Aug 30, 2002 1.041 1.041 1.041 1.041 967 +0.03(+3.04%)
Aug 29, 2002 1.010 1.023 1.007 1.010 20,325 +0.00(+0.00%)
Aug 28, 2002 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 27, 2002 0.9919 1.020 0.9919 1.010 20,970 +0.00(+0.31%)
Aug 26, 2002 1.010 1.041 1.007 1.007 16,130 -0.01(-0.61%)
Aug 23, 2002 1.014 1.014 1.014 1.014 0 +0.00(+0.00%)
Aug 22, 2002 0.9609 1.014 0.9609 1.014 32,261 +0.05(+4.81%)
Aug 21, 2002 0.9671 0.9671 0.9640 0.9671 7,433 +0.00(+0.32%)
Aug 20, 2002 0.9609 0.9640 0.9547 0.9640 12,259 +0.01(+0.97%)
Aug 16, 2002 0.9640 0.9640 0.9547 0.9547 7,742 -0.02(-1.91%)
Aug 15, 2002 0.9733 0.9733 0.9733 0.9733 0 +0.00(+0.00%)
Aug 14, 2002 0.9764 0.9764 0.9268 0.9733 22,905 -0.00(-0.32%)
Aug 13, 2002 0.9950 1.007 0.9485 0.9764 60,975 -0.09(-8.43%)
Aug 12, 2002 1.066 1.066 1.066 1.066 0 +0.06(+5.85%)
Aug 07, 2002 1.007 1.007 1.007 1.007 0 +0.00(+0.00%)
Aug 06, 2002 1.023 1.023 1.007 1.007 7,097 +0.01(+0.93%)
Aug 05, 2002 0.9981 0.9981 0.9981 0.9981 4,839 -0.05(-4.73%)
Aug 02, 2002 1.048 1.048 1.048 1.048 6,452 +0.02(+2.42%)
Aug 01, 2002 1.023 1.023 1.023 1.023 0 +0.00(+0.00%)
Jul 31, 2002 1.023 1.023 1.023 1.023 322 -0.02(-1.46%)
Jul 30, 2002 1.038 1.038 1.038 1.038 645 +0.04(+3.68%)
Jul 29, 2002 1.023 1.023 1.001 1.001 8,065 -0.02(-1.82%)
Jul 26, 2002 1.034 1.048 1.020 1.020 5,726 +0.02(+2.49%)
Jul 25, 2002 1.054 1.054 0.9950 0.9950 4,516 -0.03(-2.73%)
Jul 24, 2002 0.9950 1.023 0.9919 1.023 38,069 +0.02(+1.85%)
Jul 23, 2002 0.9919 1.004 0.9919 1.004 14,517 +0.01(+1.25%)
Jul 22, 2002 0.9950 1.004 0.9919 0.9919 34,842 +0.00(+0.31%)
Jul 19, 2002 1.023 1.023 0.9857 0.9888 9,355 -0.02(-2.15%)
Jul 17, 2002 1.010 1.010 1.010 1.010 0 -0.02(-1.51%)
Jul 12, 2002 1.023 1.026 1.020 1.026 7,742 -0.01(-0.90%)
Jul 11, 2002 1.072 1.072 1.020 1.035 5,161 -0.04(-4.02%)
Jul 10, 2002 1.079 1.079 1.079 1.079 1,290 +0.01(+0.55%)
Jul 09, 2002 1.073 1.073 1.073 1.073 0 +0.00(+0.00%)
Jul 08, 2002 1.076 1.076 1.073 1.073 1,935 -0.00(-0.26%)
Jul 05, 2002 1.076 1.076 1.076 1.076 645 -0.01(-0.86%)
Jul 04, 2002 1.085 1.085 1.085 1.085 6,452 +0.00(+0.00%)
Jul 03, 2002 1.085 1.085 1.085 1.085 6,452 +0.00(+0.00%)
Jul 02, 2002 1.085 1.085 1.085 1.085 6,775 +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.