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 )

2.460 +0.050 (+2.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 28, 2004 1.387 1.420 1.384 1.393 14,753 -0.03(-2.10%)
May 27, 2004 1.417 1.423 1.396 1.423 13,077 +0.03(+2.36%)
May 26, 2004 1.342 1.437 1.342 1.390 19,112 +0.00(+0.00%)
May 25, 2004 1.381 1.414 1.348 1.390 5,700 +0.03(+2.19%)
May 24, 2004 1.357 1.360 1.357 1.360 2,011 -0.03(-2.15%)
May 21, 2004 1.390 1.390 1.390 1.390 1,676 +0.00(+0.22%)
May 20, 2004 1.372 1.423 1.372 1.387 7,376 -0.00(-0.22%)
May 19, 2004 1.387 1.491 1.366 1.390 20,789 +0.01(+0.87%)
May 18, 2004 1.393 1.443 1.363 1.378 28,501 -0.00(-0.22%)
May 17, 2004 1.357 1.452 1.327 1.381 28,166 +0.01(+1.09%)
May 14, 2004 1.312 1.446 1.312 1.366 23,136 -0.05(-3.58%)
May 13, 2004 1.342 1.491 1.291 1.417 34,202 +0.07(+5.32%)
May 12, 2004 1.387 1.399 1.345 1.345 6,706 -0.04(-3.01%)
May 11, 2004 1.387 1.399 1.387 1.387 5,700 -0.01(-0.43%)
May 10, 2004 1.372 1.411 1.327 1.393 20,789 -0.03(-2.30%)
May 07, 2004 1.372 1.446 1.372 1.426 24,478 +0.07(+5.05%)
May 06, 2004 1.375 1.461 1.357 1.357 24,142 -0.11(-7.33%)
May 05, 2004 1.327 1.464 1.327 1.464 20,789 +0.04(+3.15%)
May 04, 2004 1.411 1.455 1.387 1.420 43,926 +0.00(+0.00%)
May 03, 2004 1.464 1.470 1.402 1.420 39,567 -0.03(-2.26%)
Apr 30, 2004 1.491 1.491 1.420 1.452 8,382 -0.04(-2.60%)
Apr 29, 2004 1.491 1.491 1.491 1.491 3,017 -0.04(-2.34%)
Apr 28, 2004 1.509 1.527 1.491 1.527 12,406 -0.00(-0.19%)
Apr 27, 2004 1.604 1.604 1.500 1.530 21,795 +0.03(+1.99%)
Apr 26, 2004 1.500 1.527 1.500 1.500 4,694 +0.00(+0.00%)
Apr 23, 2004 1.509 1.530 1.500 1.500 12,071 -0.01(-0.40%)
Apr 22, 2004 1.518 1.530 1.506 1.506 13,077 +0.00(+0.00%)
Apr 21, 2004 1.542 1.566 1.506 1.506 18,442 -0.02(-1.56%)
Apr 20, 2004 1.584 1.616 1.530 1.530 14,083 -0.05(-3.02%)
Apr 19, 2004 1.536 1.607 1.533 1.578 17,436 +0.04(+2.32%)
Apr 16, 2004 1.542 1.542 1.542 1.542 0 +0.00(+0.00%)
Apr 15, 2004 1.536 1.545 1.536 1.542 18,777 +0.00(+0.19%)
Apr 14, 2004 1.539 1.539 1.539 1.539 0 +0.00(+0.00%)
Apr 13, 2004 1.548 1.607 1.539 1.539 11,736 -0.01(-0.96%)
Apr 12, 2004 1.539 1.554 1.539 1.554 1,676 -0.01(-0.57%)
Apr 08, 2004 1.530 1.619 1.530 1.563 18,777 +0.02(+1.16%)
Apr 07, 2004 1.548 1.548 1.545 1.545 9,388 -0.03(-1.71%)
Apr 06, 2004 1.572 1.572 1.572 1.572 3,353 +0.02(+1.35%)
Apr 05, 2004 1.563 1.563 1.536 1.551 12,071 +0.01(+0.58%)
Apr 02, 2004 1.581 1.607 1.542 1.542 16,095 +0.02(+1.17%)
Apr 01, 2004 1.575 1.604 1.515 1.524 12,741 -0.04(-2.67%)
Mar 31, 2004 1.563 1.578 1.542 1.566 7,041 +0.01(+0.57%)
Mar 30, 2004 1.572 1.584 1.545 1.557 18,107 +0.01(+0.77%)
Mar 29, 2004 1.587 1.593 1.524 1.545 13,077 +0.02(+1.57%)
Mar 26, 2004 1.581 1.581 1.512 1.521 10,730 -0.04(-2.47%)
Mar 25, 2004 1.566 1.578 1.521 1.559 22,466 -0.03(-1.89%)
Mar 24, 2004 1.533 1.596 1.524 1.590 20,118 +0.00(+0.00%)
Mar 23, 2004 1.506 1.610 1.506 1.590 30,178 -0.02(-1.48%)
Mar 22, 2004 1.640 1.640 1.506 1.613 29,172 +0.08(+5.46%)
Mar 19, 2004 1.598 1.607 1.521 1.530 30,178 -0.01(-0.97%)
Mar 18, 2004 1.548 1.607 1.512 1.545 22,466 +0.01(+0.95%)
Mar 17, 2004 1.548 1.631 1.524 1.530 25,148 -0.14(-8.38%)
Mar 16, 2004 1.593 1.670 1.533 1.670 28,837 +0.10(+6.67%)
Mar 15, 2004 1.491 1.679 1.491 1.566 28,501 -0.08(-4.72%)
Mar 12, 2004 1.494 1.643 1.491 1.643 21,124 +0.11(+7.20%)
Mar 11, 2004 1.491 1.610 1.431 1.533 34,202 +0.01(+0.98%)
Mar 10, 2004 1.536 1.649 1.479 1.518 60,021 -0.05(-3.05%)
Mar 09, 2004 1.670 1.670 1.461 1.566 65,386 -0.08(-5.06%)
Mar 08, 2004 1.637 1.682 1.631 1.649 6,035 +0.03(+1.84%)
Mar 05, 2004 1.652 1.679 1.585 1.619 15,424 +0.01(+0.74%)
Mar 04, 2004 1.655 1.655 1.575 1.607 25,483 -0.08(-4.60%)
Mar 03, 2004 1.700 1.700 1.566 1.685 29,172 +0.00(+0.00%)
Mar 02, 2004 1.670 1.685 1.625 1.685 8,718 +0.03(+1.80%)
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.