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 )

2.470 -0.010 (-0.40%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 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, 2010 2.046 2.058 2.018 2.039 76,741 +0.01(+0.41%)
Sep 29, 2010 2.036 2.043 2.030 2.030 32,213 -0.01(-0.49%)
Sep 28, 2010 2.030 2.040 2.027 2.040 9,728 +0.01(+0.64%)
Sep 27, 2010 2.061 2.061 2.018 2.027 67,786 -0.01(-0.61%)
Sep 24, 2010 2.064 2.064 2.024 2.040 27,919 +0.00(+0.00%)
Sep 23, 2010 2.040 2.040 2.027 2.040 5,943 +0.02(+0.77%)
Sep 22, 2010 2.074 2.105 2.008 2.024 111,857 -0.08(-3.69%)
Sep 21, 2010 2.086 2.111 2.080 2.102 29,951 +0.02(+1.04%)
Sep 20, 2010 2.046 2.080 2.043 2.080 36,613 +0.05(+2.45%)
Sep 17, 2010 2.043 2.046 2.030 2.030 19,102 -0.01(-0.58%)
Sep 15, 2010 2.036 2.046 2.012 2.042 87,314 +0.02(+0.89%)
Sep 14, 2010 2.002 2.033 2.002 2.024 145,143 +0.03(+1.40%)
Sep 13, 2010 1.946 2.002 1.946 1.996 55,419 +0.03(+1.58%)
Sep 10, 2010 1.937 1.987 1.937 1.965 43,813 +0.01(+0.65%)
Sep 09, 2010 1.940 1.953 1.937 1.952 12,469 +0.03(+1.44%)
Sep 08, 2010 1.912 1.925 1.912 1.925 33,334 +0.01(+0.49%)
Sep 07, 2010 1.900 1.918 1.900 1.915 2,213 -0.00(-0.16%)
Sep 03, 2010 1.894 1.918 1.887 1.918 7,186 +0.03(+1.58%)
Sep 02, 2010 1.890 1.894 1.869 1.889 10,868 -0.00(-0.10%)
Sep 01, 2010 1.859 1.891 1.859 1.891 13,207 +0.06(+3.22%)
Aug 31, 2010 1.863 1.863 1.816 1.832 6,184 +0.01(+0.34%)
Aug 30, 2010 1.853 1.863 1.825 1.825 23,055 -0.02(-1.01%)
Aug 27, 2010 1.804 1.847 1.794 1.844 26,350 +0.03(+1.71%)
Aug 26, 2010 1.804 1.832 1.804 1.813 11,677 +0.01(+0.69%)
Aug 25, 2010 1.832 1.832 1.800 1.800 25,883 -0.03(-1.69%)
Aug 24, 2010 1.835 1.878 1.832 1.832 24,759 -0.03(-1.57%)
Aug 23, 2010 1.866 1.866 1.859 1.861 11,909 -0.00(-0.10%)
Aug 20, 2010 1.850 1.917 1.850 1.863 64,053 -0.02(-1.32%)
Aug 19, 2010 1.891 1.906 1.887 1.887 7,831 -0.03(-1.46%)
Aug 18, 2010 1.906 1.918 1.847 1.915 44,167 +0.01(+0.49%)
Aug 17, 2010 1.909 1.918 1.906 1.906 27,555 +0.03(+1.66%)
Aug 16, 2010 1.878 1.908 1.866 1.875 13,919 -0.02(-0.95%)
Aug 13, 2010 1.918 1.918 1.878 1.893 10,169 +0.01(+0.46%)
Aug 12, 2010 1.875 1.918 1.875 1.884 9,779 -0.03(-1.46%)
Aug 11, 2010 2.002 2.002 1.912 1.912 22,314 +0.00(+0.16%)
Aug 10, 2010 1.934 1.934 1.909 1.909 3,150 -0.02(-1.28%)
Aug 09, 2010 1.940 1.940 1.915 1.934 14,705 +0.02(+1.30%)
Aug 06, 2010 1.912 1.987 1.894 1.909 29,668 -0.03(-1.76%)
Aug 05, 2010 2.015 2.015 1.937 1.943 73,485 -0.01(-0.64%)
Aug 04, 2010 1.925 1.956 1.925 1.956 28,025 +0.01(+0.48%)
Aug 03, 2010 1.946 1.946 1.903 1.946 7,090 -0.01(-0.32%)
Aug 02, 2010 1.950 1.974 1.915 1.953 78,365 +0.07(+3.97%)
Jul 30, 2010 1.894 1.931 1.865 1.878 48,790 -0.04(-2.10%)
Jul 29, 2010 2.049 2.049 1.878 1.918 31,427 +0.00(+0.19%)
Jul 28, 2010 1.950 1.950 1.912 1.915 13,648 +0.01(+0.46%)
Jul 27, 2010 1.894 1.912 1.894 1.906 9,026 -0.01(-0.58%)
Jul 26, 2010 1.891 1.922 1.878 1.917 44,116 +0.02(+0.98%)
Jul 23, 2010 1.867 1.903 1.867 1.899 16,802 +0.01(+0.66%)
Jul 22, 2010 1.847 1.903 1.828 1.886 48,078 +0.07(+4.04%)
Jul 21, 2010 1.847 1.847 1.813 1.813 11,944 -0.01(-0.51%)
Jul 20, 2010 1.800 1.822 1.800 1.822 7,067 +0.03(+1.73%)
Jul 19, 2010 1.807 1.807 1.776 1.791 22,807 +0.00(+0.17%)
Jul 16, 2010 1.853 1.894 1.785 1.788 28,437 -0.06(-3.19%)
Jul 15, 2010 1.853 1.853 1.847 1.847 9,986 -0.02(-0.83%)
Jul 14, 2010 1.859 1.863 1.847 1.863 30,216 -0.01(-0.66%)
Jul 13, 2010 1.894 1.894 1.853 1.875 6,352 +0.02(+1.34%)
Jul 12, 2010 1.863 1.863 1.850 1.850 5,154 -0.01(-0.67%)
Jul 08, 2010 1.850 1.863 1.863 1.863 27,381 +0.03(+1.70%)
Jul 07, 2010 1.789 1.832 1.789 1.832 33,772 +0.05(+2.57%)
Jul 06, 2010 1.766 1.797 1.754 1.786 39,274 +0.03(+1.81%)
Jul 02, 2010 1.769 1.769 1.745 1.754 13,461 +0.01(+0.52%)
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.