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 (%)
Jan 30, 2015 3.436 3.651 3.378 3.499 486,609 +0.09(+2.75%)
Jan 29, 2015 3.491 3.545 3.374 3.405 269,966 -0.09(-2.46%)
Jan 28, 2015 3.538 3.627 3.475 3.491 528,543 -0.05(-1.32%)
Jan 27, 2015 3.405 3.581 3.401 3.538 327,584 +0.07(+1.91%)
Jan 26, 2015 3.581 3.627 3.409 3.471 681,029 -0.22(-5.93%)
Jan 23, 2015 3.905 3.905 3.608 3.690 1,234,241 -0.12(-3.28%)
Jan 22, 2015 3.702 3.881 3.612 3.815 2,151,892 +0.21(+5.85%)
Jan 21, 2015 3.530 3.709 3.440 3.604 1,711,556 +0.12(+3.36%)
Jan 20, 2015 3.420 3.612 3.413 3.487 896,545 +0.07(+2.17%)
Jan 16, 2015 3.463 3.499 3.288 3.413 1,136,010 -0.00(-0.11%)
Jan 15, 2015 3.604 3.721 3.338 3.417 4,150,192 +0.19(+5.93%)
Jan 14, 2015 3.171 3.276 3.128 3.225 657,345 -0.02(-0.60%)
Jan 13, 2015 3.217 3.338 3.182 3.245 440,003 +0.02(+0.48%)
Jan 12, 2015 3.280 3.280 3.202 3.229 498,812 -0.05(-1.43%)
Jan 09, 2015 3.475 3.506 3.253 3.276 1,030,472 -0.05(-1.64%)
Jan 08, 2015 3.171 3.482 3.171 3.331 1,364,019 +0.11(+3.27%)
Jan 07, 2015 3.424 3.444 3.194 3.225 1,230,614 -0.21(-6.14%)
Jan 06, 2015 3.444 3.472 3.335 3.436 1,092,360 -0.07(-2.00%)
Jan 05, 2015 3.530 3.600 3.397 3.506 1,214,201 -0.10(-2.71%)
Jan 02, 2015 3.471 3.776 3.440 3.604 2,773,970 +0.13(+3.82%)
Dec 31, 2014 3.592 3.471 3.471 3.471 2,401,993 -0.08(-2.20%)
Dec 30, 2014 3.682 3.905 3.518 3.549 2,758,370 -0.09(-2.36%)
Dec 29, 2014 3.577 3.865 3.514 3.635 4,104,004 -0.11(-3.02%)
Dec 26, 2014 4.217 4.373 3.709 3.748 6,912,907 -0.40(-9.56%)
Dec 24, 2014 4.944 4.145 4.145 4.145 7,261,127 -1.06(-20.33%)
Dec 23, 2014 4.826 5.213 4.513 5.202 17,137,976 +0.66(+14.42%)
Dec 22, 2014 4.215 5.515 4.023 4.546 30,413,736 +0.25(+5.74%)
Dec 19, 2014 3.574 4.366 3.445 4.300 21,297,248 +0.91(+26.85%)
Dec 18, 2014 3.478 3.588 3.261 3.390 14,170,324 +0.15(+4.78%)
Dec 17, 2014 2.671 3.699 2.608 3.235 66,074,608 +0.73(+28.93%)
Dec 16, 2014 2.561 2.561 2.509 2.509 161,722 -0.04(-1.59%)
Dec 15, 2014 2.557 2.597 2.534 2.550 330,509 -0.01(-0.43%)
Dec 12, 2014 2.583 2.583 2.553 2.561 29,585 -0.04(-1.56%)
Dec 11, 2014 2.579 2.634 2.579 2.601 39,522 +0.02(+0.86%)
Dec 10, 2014 2.597 2.627 2.579 2.579 56,111 -0.03(-0.99%)
Dec 09, 2014 2.601 2.623 2.583 2.605 76,549 -0.02(-0.70%)
Dec 08, 2014 2.557 2.642 2.557 2.623 89,784 -0.04(-1.52%)
Dec 05, 2014 2.627 2.671 2.623 2.664 79,828 +0.06(+2.26%)
Dec 04, 2014 2.623 2.623 2.579 2.605 161,312 +0.00(+0.00%)
Dec 03, 2014 2.653 2.653 2.605 2.605 135,312 +0.01(+0.28%)
Dec 02, 2014 2.678 2.678 2.597 2.597 157,732 -0.04(-1.40%)
Dec 01, 2014 2.734 2.734 2.634 2.634 231,665 -0.13(-4.54%)
Nov 28, 2014 2.763 2.763 2.745 2.760 55,335 -0.00(-0.13%)
Nov 26, 2014 2.756 2.763 2.763 2.763 57,270 +0.01(+0.40%)
Nov 25, 2014 2.760 2.760 2.745 2.752 25,790 +0.00(+0.00%)
Nov 24, 2014 2.719 2.756 2.719 2.752 72,399 +0.02(+0.67%)
Nov 21, 2014 2.741 2.778 2.734 2.734 31,979 +0.00(+0.00%)
Nov 20, 2014 2.730 2.763 2.726 2.734 26,876 -0.01(-0.27%)
Nov 19, 2014 2.748 2.748 2.741 2.741 4,888 -0.02(-0.80%)
Nov 18, 2014 2.760 2.767 2.752 2.763 42,333 +0.00(+0.13%)
Nov 17, 2014 2.756 2.763 2.734 2.760 20,212 +0.01(+0.40%)
Nov 14, 2014 2.748 2.778 2.748 2.748 10,951 -0.01(-0.53%)
Nov 13, 2014 2.782 2.782 2.763 2.763 18,410 -0.01(-0.53%)
Nov 12, 2014 2.767 2.782 2.748 2.778 13,294 +0.01(+0.53%)
Nov 11, 2014 2.760 2.763 2.743 2.763 31,116 +0.02(+0.81%)
Nov 10, 2014 2.734 2.778 2.734 2.741 45,762 -0.03(-0.93%)
Nov 07, 2014 2.763 2.774 2.745 2.767 8,821 +0.00(+0.17%)
Nov 06, 2014 2.763 2.771 2.760 2.762 5,794 +0.01(+0.50%)
Nov 05, 2014 2.748 2.752 2.745 2.748 26,547 -0.00(-0.13%)
Nov 04, 2014 2.734 2.760 2.719 2.752 61,675 +0.02(+0.67%)
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.