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 (%)
Jun 30, 2023 3.719 3.719 3.700 3.719 11,690 +0.01(+0.25%)
Jun 29, 2023 3.710 3.719 3.700 3.710 11,096 +0.01(+0.25%)
Jun 28, 2023 3.681 3.719 3.681 3.700 11,419 +0.00(+0.00%)
Jun 27, 2023 3.634 3.700 3.634 3.700 4,975 +0.07(+1.81%)
Jun 26, 2023 3.634 3.672 3.634 3.634 7,469 +0.01(+0.26%)
Jun 23, 2023 3.625 3.653 3.615 3.625 11,321 -0.05(-1.28%)
Jun 22, 2023 3.672 3.687 3.653 3.672 8,376 -0.02(-0.51%)
Jun 21, 2023 3.653 3.691 3.653 3.691 6,736 +0.01(+0.25%)
Jun 20, 2023 3.681 3.700 3.653 3.681 18,586 +0.00(+0.00%)
Jun 16, 2023 3.700 3.700 3.674 3.681 7,227 -0.01(-0.25%)
Jun 15, 2023 3.672 3.700 3.662 3.691 9,205 +0.36(+10.67%)
May 08, 2023 3.318 3.335 3.276 3.335 12,523 +0.04(+1.28%)
May 05, 2023 3.208 3.318 3.208 3.293 29,719 +0.08(+2.63%)
May 04, 2023 3.149 3.242 3.149 3.208 29,833 +0.03(+1.06%)
May 03, 2023 3.183 3.200 3.166 3.175 11,603 +0.03(+0.81%)
May 02, 2023 3.188 3.192 3.141 3.149 21,353 -0.05(-1.59%)
May 01, 2023 3.183 3.200 3.183 3.200 21,951 +0.03(+1.07%)
Apr 28, 2023 3.178 3.191 3.158 3.166 7,559 -0.03(-0.79%)
Apr 27, 2023 3.175 3.200 3.166 3.192 7,762 +0.06(+1.89%)
Apr 26, 2023 3.181 3.187 3.132 3.132 13,915 -0.06(-1.81%)
Apr 25, 2023 3.208 3.234 3.190 3.190 20,815 -0.02(-0.57%)
Apr 24, 2023 3.208 3.208 3.195 3.208 12,280 +0.01(+0.27%)
Apr 21, 2023 3.193 3.208 3.188 3.200 5,393 +0.02(+0.53%)
Apr 20, 2023 3.217 3.242 3.183 3.183 11,978 -0.06(-1.82%)
Apr 19, 2023 3.234 3.268 3.217 3.242 8,041 +0.02(+0.52%)
Apr 18, 2023 3.234 3.258 3.175 3.225 24,741 +0.00(+0.00%)
Apr 17, 2023 3.225 3.225 3.198 3.225 17,309 +0.05(+1.60%)
Apr 14, 2023 3.217 3.225 3.132 3.175 11,089 +0.02(+0.53%)
Apr 13, 2023 3.116 3.208 3.116 3.158 10,498 +0.03(+0.81%)
Apr 12, 2023 3.158 3.158 3.132 3.132 1,744 -0.03(-0.93%)
Apr 11, 2023 3.141 3.166 3.136 3.162 15,903 +0.05(+1.49%)
Apr 10, 2023 3.048 3.121 3.048 3.116 6,098 +0.04(+1.37%)
Apr 06, 2023 3.073 3.082 3.048 3.073 8,957 +0.02(+0.55%)
Apr 05, 2023 3.048 3.073 3.040 3.056 11,284 -0.01(-0.29%)
Apr 04, 2023 3.107 3.115 3.056 3.065 34,859 -0.06(-1.88%)
Apr 03, 2023 3.141 3.162 3.099 3.124 20,477 -0.03(-0.94%)
Mar 31, 2023 3.124 3.166 3.124 3.154 18,033 +0.00(+0.06%)
Mar 30, 2023 3.116 3.166 3.116 3.152 6,465 +0.04(+1.43%)
Mar 29, 2023 3.124 3.124 3.090 3.107 6,498 +0.01(+0.28%)
Mar 28, 2023 3.101 3.124 3.057 3.099 8,738 +0.03(+1.10%)
Mar 27, 2023 3.073 3.073 3.044 3.065 17,238 -0.01(-0.28%)
Mar 24, 2023 3.073 3.107 3.056 3.073 3,767 +0.00(+0.00%)
Mar 23, 2023 3.107 3.116 3.065 3.073 5,554 -0.02(-0.55%)
Mar 22, 2023 3.166 3.166 3.090 3.090 11,355 -0.08(-2.39%)
Mar 21, 2023 3.166 3.166 3.107 3.166 8,351 +0.10(+3.30%)
Mar 20, 2023 3.082 3.124 3.056 3.065 10,442 +0.03(+0.83%)
Mar 17, 2023 3.090 3.158 3.040 3.040 10,674 -0.06(-2.05%)
Mar 16, 2023 3.040 3.124 3.040 3.103 6,663 +0.05(+1.53%)
Mar 15, 2023 3.082 3.116 3.031 3.056 21,290 -0.08(-2.54%)
Mar 14, 2023 3.141 3.192 3.132 3.136 26,891 +0.03(+0.93%)
Mar 13, 2023 3.192 3.192 3.073 3.107 37,600 -0.08(-2.65%)
Mar 10, 2023 3.259 3.275 3.175 3.192 14,147 -0.07(-2.07%)
Mar 09, 2023 3.360 3.360 3.259 3.259 18,408 -0.07(-2.03%)
Mar 08, 2023 3.360 3.363 3.318 3.327 2,194 -0.03(-1.01%)
Mar 07, 2023 3.394 3.394 3.360 3.360 4,289 -0.03(-0.99%)
Mar 06, 2023 3.420 3.420 3.394 3.394 14,012 -0.03(-0.99%)
Mar 03, 2023 3.377 3.428 3.377 3.428 4,358 +0.09(+2.65%)
Mar 02, 2023 3.335 3.344 3.306 3.339 12,468 +0.05(+1.41%)
Mar 01, 2023 3.344 3.344 3.293 3.293 16,737 -0.04(-1.27%)
Feb 28, 2023 3.318 3.377 3.318 3.335 11,694 +0.02(+0.51%)
Feb 27, 2023 3.352 3.377 3.318 3.318 13,647 -0.01(-0.24%)
Feb 24, 2023 3.310 3.335 3.293 3.326 16,079 -0.01(-0.27%)
Feb 23, 2023 3.373 3.373 3.335 3.335 2,315 +0.00(+0.00%)
Feb 22, 2023 3.301 3.365 3.301 3.335 4,539 +0.00(+0.00%)
Feb 21, 2023 3.386 3.386 3.310 3.335 20,302 -0.09(-2.71%)
Feb 17, 2023 3.411 3.428 3.403 3.428 4,905 -0.01(-0.25%)
Feb 16, 2023 3.394 3.436 3.386 3.436 32,783 +0.01(+0.25%)
Feb 15, 2023 3.453 3.453 3.344 3.428 92,552 -0.02(-0.69%)
Feb 14, 2023 3.436 3.470 3.353 3.452 53,281 -0.04(-1.16%)
Feb 13, 2023 3.460 3.525 3.401 3.492 250,956 +0.06(+1.65%)
Feb 10, 2023 3.395 3.436 3.387 3.436 42,122 +0.04(+1.23%)
Feb 09, 2023 3.452 3.452 3.387 3.394 30,857 -0.05(-1.44%)
Feb 08, 2023 3.428 3.444 3.394 3.444 20,124 +0.04(+1.19%)
Feb 07, 2023 3.379 3.420 3.338 3.403 58,271 +0.05(+1.45%)
Feb 06, 2023 3.387 3.387 3.331 3.355 25,818 -0.06(-1.90%)
Feb 03, 2023 3.484 3.484 3.355 3.420 48,281 -0.06(-1.86%)
Feb 02, 2023 3.430 3.501 3.430 3.484 22,760 +0.08(+2.38%)
Feb 01, 2023 3.355 3.428 3.347 3.403 153,290 +0.05(+1.37%)
Jan 31, 2023 3.298 3.357 3.298 3.357 24,716 +0.07(+2.17%)
Jan 30, 2023 3.282 3.314 3.274 3.286 10,381 -0.04(-1.10%)
Jan 27, 2023 3.249 3.330 3.249 3.322 21,189 +0.02(+0.74%)
Jan 26, 2023 3.274 3.298 3.266 3.298 5,180 +0.00(+0.00%)
Jan 25, 2023 3.282 3.305 3.257 3.298 4,021 +0.02(+0.46%)
Jan 24, 2023 3.280 3.314 3.241 3.283 11,967 +0.03(+1.03%)
Jan 23, 2023 3.221 3.266 3.205 3.249 8,485 +0.03(+0.81%)
Jan 20, 2023 3.176 3.233 3.152 3.223 10,702 +0.05(+1.47%)
Jan 19, 2023 3.201 3.233 3.144 3.176 31,785 -0.03(-1.01%)
Jan 18, 2023 3.241 3.265 3.209 3.209 20,224 -0.03(-1.00%)
Jan 17, 2023 3.241 3.257 3.224 3.241 7,589 +0.00(+0.00%)
Jan 13, 2023 3.160 3.257 3.160 3.241 33,065 +0.03(+1.01%)
Jan 12, 2023 3.201 3.229 3.193 3.209 19,351 +0.05(+1.54%)
Jan 11, 2023 3.233 3.233 3.136 3.160 22,681 +0.03(+1.04%)
Jan 10, 2023 3.128 3.160 3.095 3.128 58,756 +0.03(+1.05%)
Jan 09, 2023 3.087 3.144 3.087 3.095 14,163 -0.01(-0.18%)
Jan 06, 2023 3.031 3.120 3.031 3.101 15,026 +0.12(+3.99%)
Jan 05, 2023 2.982 3.002 2.958 2.982 7,415 -0.03(-1.08%)
Jan 04, 2023 2.950 3.022 2.950 3.014 26,876 +0.05(+1.64%)
Jan 03, 2023 2.966 3.037 2.950 2.966 17,173 -0.02(-0.54%)
Dec 30, 2022 3.031 3.031 2.950 2.982 31,525 -0.01(-0.41%)
Dec 29, 2022 2.941 3.006 2.941 2.994 9,946 +0.05(+1.84%)
Dec 28, 2022 2.974 2.979 2.940 2.940 29,387 -0.04(-1.40%)
Dec 27, 2022 3.006 3.022 2.966 2.982 33,267 -0.02(-0.81%)
Dec 23, 2022 3.022 3.047 2.998 3.006 26,265 -0.03(-1.07%)
Dec 22, 2022 3.047 3.055 2.998 3.039 21,939 -0.04(-1.45%)
Dec 21, 2022 3.079 3.120 3.071 3.083 34,188 +0.02(+0.53%)
Dec 20, 2022 3.088 3.104 3.047 3.067 28,481 -0.02(-0.66%)
Dec 19, 2022 3.207 3.207 3.087 3.087 9,348 -0.03(-1.04%)
Dec 16, 2022 3.160 3.160 3.082 3.120 31,700 -0.04(-1.41%)
Dec 15, 2022 3.201 3.201 3.160 3.164 9,925 -0.04(-1.14%)
Dec 14, 2022 3.185 3.249 3.185 3.201 22,121 -0.01(-0.25%)
Dec 13, 2022 3.266 3.266 3.193 3.209 21,369 +0.03(+1.02%)
Dec 12, 2022 3.168 3.195 3.160 3.176 10,955 +0.00(+0.00%)
Dec 09, 2022 3.185 3.193 3.176 3.176 4,801 +0.00(+0.00%)
Dec 08, 2022 3.217 3.230 3.176 3.176 4,788 -0.02(-0.63%)
Dec 07, 2022 3.176 3.221 3.176 3.197 3,776 +0.03(+1.02%)
Dec 06, 2022 3.193 3.231 3.160 3.164 11,331 -0.04(-1.39%)
Dec 05, 2022 3.314 3.314 3.209 3.209 24,234 -0.10(-3.06%)
Dec 02, 2022 3.257 3.310 3.257 3.310 2,603 +0.02(+0.62%)
Dec 01, 2022 3.298 3.306 3.282 3.290 8,902 +0.03(+0.99%)
Nov 30, 2022 3.233 3.282 3.225 3.257 25,043 +0.01(+0.25%)
Nov 29, 2022 3.225 3.257 3.225 3.249 10,799 +0.02(+0.75%)
Nov 28, 2022 3.176 3.225 3.176 3.225 20,608 -0.04(-1.24%)
Nov 25, 2022 3.282 3.282 3.266 3.266 11,515 -0.02(-0.49%)
Nov 23, 2022 3.193 3.282 3.193 3.282 56,697 +0.05(+1.62%)
Nov 22, 2022 3.237 3.274 3.209 3.229 13,328 -0.02(-0.61%)
Nov 21, 2022 3.241 3.274 3.160 3.249 21,201 +0.06(+1.78%)
Nov 18, 2022 3.266 3.267 3.168 3.193 34,103 -0.09(-2.72%)
Nov 17, 2022 3.274 3.387 3.274 3.282 16,622 -0.05(-1.61%)
Nov 16, 2022 3.390 3.390 3.297 3.336 34,637 -0.05(-1.38%)
Nov 15, 2022 3.359 3.421 3.343 3.382 100,740 -0.00(-0.14%)
Nov 14, 2022 3.336 3.420 3.304 3.387 49,909 +0.04(+1.34%)
Nov 11, 2022 3.320 3.374 3.304 3.342 24,094 +0.07(+2.09%)
Nov 10, 2022 3.196 3.413 3.196 3.273 28,423 +0.08(+2.43%)
Nov 09, 2022 3.291 3.331 3.188 3.196 13,172 -0.03(-0.84%)
Nov 08, 2022 3.188 3.374 3.164 3.223 38,804 +0.02(+0.61%)
Nov 07, 2022 3.180 3.256 3.157 3.203 6,075 +0.02(+0.49%)
Nov 04, 2022 3.149 3.219 3.126 3.188 15,910 +0.07(+2.24%)
Nov 03, 2022 3.149 3.180 3.118 3.118 8,380 -0.02(-0.74%)
Nov 02, 2022 3.250 3.250 3.087 3.141 25,492 -0.05(-1.46%)
Nov 01, 2022 3.172 3.217 3.150 3.188 19,806 +0.02(+0.49%)
Oct 31, 2022 3.157 3.188 3.149 3.172 12,820 +0.01(+0.25%)
Oct 28, 2022 3.126 3.164 3.126 3.164 12,873 +0.04(+1.24%)
Oct 27, 2022 3.118 3.141 3.118 3.126 10,390 +0.00(+0.00%)
Oct 26, 2022 3.056 3.157 3.056 3.126 10,887 -0.02(-0.77%)
Oct 25, 2022 3.071 3.164 3.065 3.150 28,022 +0.06(+2.05%)
Oct 24, 2022 3.040 3.102 3.040 3.087 14,660 +0.02(+0.76%)
Oct 21, 2022 3.017 3.063 3.001 3.063 12,830 +0.09(+3.14%)
Oct 20, 2022 3.056 3.063 2.962 2.970 10,293 -0.04(-1.29%)
Oct 19, 2022 3.032 3.032 2.978 3.009 62,593 -0.05(-1.78%)
Oct 18, 2022 3.087 3.098 2.986 3.063 9,556 -0.01(-0.25%)
Oct 17, 2022 3.032 3.071 3.032 3.071 6,736 +0.09(+2.86%)
Oct 14, 2022 3.040 3.056 2.948 2.986 15,592 -0.08(-2.54%)
Oct 13, 2022 2.838 3.087 2.838 3.063 9,930 +0.08(+2.60%)
Oct 12, 2022 2.923 2.986 2.923 2.986 21,405 +0.02(+0.52%)
Oct 11, 2022 2.962 2.986 2.916 2.970 23,225 -0.01(-0.26%)
Oct 10, 2022 2.970 2.985 2.970 2.978 9,189 +0.00(+0.00%)
Oct 07, 2022 2.970 2.993 2.955 2.978 17,352 -0.05(-1.54%)
Oct 06, 2022 2.962 3.041 2.962 3.025 3,079 +0.02(+0.75%)
Oct 05, 2022 2.908 3.025 2.830 3.002 72,796 +0.02(+0.81%)
Oct 04, 2022 2.939 3.048 2.939 2.978 23,041 +0.05(+1.59%)
Oct 03, 2022 2.760 2.955 2.714 2.931 74,230 +0.11(+4.00%)
Sep 30, 2022 2.807 2.818 2.698 2.818 29,686 +0.00(+0.14%)
Sep 29, 2022 2.892 2.892 2.791 2.815 19,163 -0.06(-2.16%)
Sep 28, 2022 2.838 2.916 2.838 2.877 15,795 +0.06(+2.11%)
Sep 27, 2022 2.885 2.903 2.776 2.817 25,971 -0.06(-2.06%)
Sep 26, 2022 2.923 2.954 2.861 2.877 58,788 -0.08(-2.63%)
Sep 23, 2022 2.993 3.032 2.923 2.955 27,343 -0.07(-2.21%)
Sep 22, 2022 3.110 3.110 2.986 3.021 52,063 -0.10(-3.33%)
Sep 21, 2022 3.157 3.180 3.118 3.126 15,675 -0.03(-0.99%)
Sep 20, 2022 3.219 3.219 3.157 3.157 12,443 -0.05(-1.69%)
Sep 19, 2022 3.172 3.227 3.172 3.211 6,241 -0.02(-0.72%)
Sep 16, 2022 3.250 3.250 3.164 3.234 17,585 -0.04(-1.19%)
Sep 15, 2022 3.289 3.343 3.273 3.273 3,585 +0.00(+0.00%)
Sep 14, 2022 3.320 3.320 3.250 3.273 82,349 -0.05(-1.64%)
Sep 13, 2022 3.328 3.355 3.312 3.328 17,997 -0.08(-2.28%)
Sep 12, 2022 3.382 3.413 3.351 3.405 10,169 +0.09(+2.58%)
Sep 09, 2022 3.343 3.421 3.320 3.320 25,180 +0.00(+0.00%)
Sep 08, 2022 3.266 3.320 3.266 3.320 13,336 +0.05(+1.67%)
Sep 07, 2022 3.301 3.301 3.141 3.266 22,833 -0.00(-0.10%)
Sep 06, 2022 3.311 3.320 3.269 3.269 7,634 -0.01(-0.38%)
Sep 02, 2022 3.320 3.362 3.281 3.281 11,571 -0.01(-0.35%)
Sep 01, 2022 3.281 3.297 3.266 3.293 28,718 -0.00(-0.12%)
Aug 31, 2022 3.297 3.389 3.297 3.297 42,920 -0.05(-1.40%)
Aug 30, 2022 3.390 3.542 3.320 3.343 42,211 -0.03(-0.92%)
Aug 29, 2022 3.437 3.437 3.359 3.374 54,624 -0.06(-1.81%)
Aug 26, 2022 3.522 3.538 3.437 3.437 17,537 -0.09(-2.43%)
Aug 25, 2022 3.491 3.631 3.483 3.522 56,651 +0.05(+1.57%)
Aug 24, 2022 3.382 3.507 3.382 3.468 42,351 +0.09(+2.53%)
Aug 23, 2022 3.449 3.449 3.382 3.382 28,215 -0.03(-0.91%)
Aug 22, 2022 3.592 3.599 3.343 3.413 141,784 -0.26(-6.99%)
Aug 19, 2022 3.724 3.724 3.483 3.670 54,149 -0.07(-2.00%)
Aug 18, 2022 3.700 3.745 3.692 3.745 127,873 +0.05(+1.22%)
Aug 17, 2022 3.692 3.737 3.651 3.700 145,617 +0.04(+1.02%)
Aug 16, 2022 3.550 3.745 3.542 3.662 91,278 +0.12(+3.39%)
Aug 15, 2022 3.557 3.557 3.512 3.542 35,832 +0.03(+0.85%)
Aug 12, 2022 3.445 3.512 3.445 3.512 39,337 +0.11(+3.31%)
Aug 11, 2022 3.475 3.505 3.400 3.400 111,501 -0.05(-1.52%)
Aug 10, 2022 3.392 3.460 3.389 3.452 68,624 +0.11(+3.25%)
Aug 09, 2022 3.332 3.357 3.310 3.343 83,953 +0.04(+1.25%)
Aug 08, 2022 3.280 3.377 3.272 3.302 90,921 +0.00(+0.00%)
Aug 05, 2022 3.332 3.362 3.272 3.302 52,777 -0.01(-0.22%)
Aug 04, 2022 3.347 3.383 3.280 3.309 37,759 -0.00(-0.00%)
Aug 03, 2022 3.377 3.505 3.302 3.310 54,893 -0.08(-2.22%)
Aug 02, 2022 3.355 3.572 3.325 3.385 46,774 +0.06(+1.94%)
Aug 01, 2022 3.321 3.347 3.280 3.320 30,024 -0.02(-0.70%)
Jul 29, 2022 3.227 3.362 3.227 3.343 38,712 +0.14(+4.49%)
Jul 28, 2022 3.204 3.204 3.152 3.200 30,871 +0.08(+2.49%)
Jul 27, 2022 3.144 3.242 3.084 3.122 63,760 -0.01(-0.45%)
Jul 26, 2022 3.137 3.137 3.084 3.136 6,121 +0.02(+0.70%)
Jul 25, 2022 3.107 3.125 3.062 3.114 52,021 -0.01(-0.36%)
Jul 22, 2022 3.114 3.144 3.092 3.126 7,375 +0.04(+1.36%)
Jul 21, 2022 3.077 3.137 3.070 3.084 15,369 -0.02(-0.51%)
Jul 20, 2022 3.092 3.129 3.077 3.099 18,454 -0.01(-0.24%)
Jul 19, 2022 3.062 3.122 3.062 3.107 29,491 +0.06(+2.05%)
Jul 18, 2022 3.099 3.099 3.045 3.045 11,746 +0.04(+1.17%)
Jul 15, 2022 3.002 3.107 3.002 3.009 35,679 +0.01(+0.25%)
Jul 14, 2022 3.114 3.114 2.964 3.002 13,730 -0.02(-0.50%)
Jul 13, 2022 3.009 3.084 2.987 3.017 40,521 +0.02(+0.50%)
Jul 12, 2022 3.024 3.152 3.002 3.002 54,178 -0.07(-2.20%)
Jul 11, 2022 3.092 3.092 3.009 3.069 10,413 -0.01(-0.29%)
Jul 08, 2022 3.039 3.092 3.023 3.078 33,113 +0.08(+2.55%)
Jul 07, 2022 3.002 3.032 2.987 3.002 39,519 -0.02(-0.74%)
Jul 06, 2022 3.002 3.039 2.987 3.024 30,373 +0.02(+0.75%)
Jul 05, 2022 3.024 3.038 2.979 3.002 13,856 +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.