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 28, 2007 4.132 4.144 4.054 4.070 41,603 -0.03(-0.76%)
Sep 27, 2007 4.228 4.262 4.098 4.101 14,157 -0.06(-1.49%)
Sep 26, 2007 4.057 4.482 4.057 4.163 68,646 +0.10(+2.37%)
Sep 25, 2007 4.036 4.080 4.036 4.067 54,814 +0.02(+0.46%)
Sep 24, 2007 4.346 4.365 4.005 4.048 170,817 -0.60(-12.95%)
Sep 21, 2007 4.501 4.656 4.444 4.650 79,170 +0.01(+0.20%)
Sep 20, 2007 4.607 4.650 4.560 4.641 88,664 +0.11(+2.54%)
Sep 19, 2007 4.579 4.579 4.488 4.526 13,851 +0.00(+0.10%)
Sep 18, 2007 4.439 4.594 4.424 4.522 35,676 +0.09(+2.00%)
Sep 17, 2007 4.396 4.501 4.383 4.433 14,012 +0.09(+2.15%)
Sep 14, 2007 4.501 4.501 4.194 4.340 17,643 +0.07(+1.72%)
Sep 13, 2007 4.312 4.312 4.267 4.267 9,064 +0.12(+2.87%)
Sep 12, 2007 4.191 4.315 4.082 4.147 26,108 -0.08(-1.98%)
Sep 11, 2007 4.228 4.296 4.225 4.231 12,563 -0.10(-2.29%)
Sep 10, 2007 4.405 4.405 4.287 4.330 30,731 -0.10(-2.31%)
Sep 07, 2007 4.501 4.501 4.388 4.433 9,937 -0.06(-1.31%)
Sep 06, 2007 4.433 4.501 4.433 4.492 12,601 +0.02(+0.49%)
Sep 05, 2007 4.523 4.557 4.461 4.470 24,301 -0.12(-2.57%)
Sep 04, 2007 4.610 4.610 4.535 4.588 28,946 +0.01(+0.20%)
Aug 31, 2007 4.517 4.579 4.408 4.579 50,223 +0.06(+1.37%)
Aug 30, 2007 4.411 4.517 4.396 4.517 22,062 +0.07(+1.62%)
Aug 29, 2007 4.491 4.492 4.365 4.445 10,743 -0.10(-2.27%)
Aug 28, 2007 4.421 4.610 4.421 4.548 30,216 +0.05(+1.03%)
Aug 27, 2007 4.656 4.656 4.272 4.501 59,678 -0.02(-0.39%)
Aug 24, 2007 4.113 4.656 4.051 4.519 116,976 +0.38(+9.12%)
Aug 23, 2007 4.113 4.141 4.113 4.141 3,994 +0.02(+0.45%)
Aug 22, 2007 4.290 4.290 4.116 4.123 14,921 -0.01(-0.23%)
Aug 21, 2007 4.085 4.299 4.051 4.132 18,235 -0.07(-1.77%)
Aug 20, 2007 4.082 4.206 4.082 4.206 11,625 +0.07(+1.80%)
Aug 17, 2007 4.315 4.315 3.958 4.132 26,102 +0.13(+3.18%)
Aug 16, 2007 4.191 4.191 3.958 4.005 25,203 -0.11(-2.64%)
Aug 15, 2007 4.135 4.142 4.113 4.113 7,148 -0.12(-2.93%)
Aug 14, 2007 4.315 4.315 4.166 4.237 8,881 -0.07(-1.73%)
Aug 13, 2007 4.135 4.312 4.042 4.312 41,577 +0.08(+1.91%)
Aug 10, 2007 4.424 4.424 4.067 4.231 38,952 -0.19(-4.35%)
Aug 09, 2007 4.188 4.632 4.144 4.424 60,171 +0.16(+3.71%)
Aug 08, 2007 4.346 4.346 4.119 4.265 10,285 +0.11(+2.77%)
Aug 07, 2007 4.039 4.150 4.039 4.150 8,114 +0.05(+1.21%)
Aug 06, 2007 4.346 4.346 4.045 4.101 17,978 -0.10(-2.29%)
Aug 03, 2007 4.197 4.293 4.144 4.197 17,704 -0.00(-0.07%)
Aug 02, 2007 4.135 4.200 4.085 4.200 12,328 +0.11(+2.81%)
Aug 01, 2007 4.087 4.136 4.085 4.085 16,528 -0.15(-3.52%)
Jul 31, 2007 4.315 4.315 4.101 4.234 47,601 -0.07(-1.66%)
Jul 30, 2007 4.203 4.334 4.116 4.306 31,234 +0.03(+0.65%)
Jul 27, 2007 4.091 4.296 4.067 4.278 14,744 +0.16(+4.00%)
Jul 26, 2007 4.284 4.303 4.036 4.113 29,088 -0.03(-0.82%)
Jul 25, 2007 4.073 4.206 4.051 4.147 38,472 +0.04(+0.91%)
Jul 24, 2007 4.237 4.346 4.039 4.110 65,621 -0.20(-4.75%)
Jul 23, 2007 4.495 4.495 4.315 4.315 53,667 -0.03(-0.71%)
Jul 20, 2007 4.467 4.467 4.317 4.346 14,898 -0.09(-2.10%)
Jul 19, 2007 4.467 4.467 4.351 4.439 20,429 +0.03(+0.70%)
Jul 18, 2007 4.337 4.408 4.337 4.408 11,529 +0.05(+1.05%)
Jul 17, 2007 4.402 4.405 4.352 4.362 12,408 -0.04(-0.90%)
Jul 16, 2007 4.402 4.402 4.383 4.402 16,280 -0.00(-0.00%)
Jul 13, 2007 4.346 4.405 4.346 4.402 19,353 +0.01(+0.28%)
Jul 12, 2007 4.411 4.430 4.355 4.389 32,197 -0.03(-0.63%)
Jul 11, 2007 4.523 4.523 4.411 4.417 18,522 -0.08(-1.79%)
Jul 10, 2007 4.383 4.532 4.349 4.498 29,700 +0.06(+1.25%)
Jul 09, 2007 4.281 4.492 4.272 4.443 26,047 +0.23(+5.54%)
Jul 06, 2007 4.051 4.253 4.051 4.209 18,989 +0.11(+2.80%)
Jul 05, 2007 4.098 4.098 4.067 4.095 20,329 -0.00(-0.08%)
Jul 03, 2007 4.281 4.281 4.067 4.098 13,036 +0.02(+0.38%)
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.