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 )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Mar 30, 2007 3.579 3.628 3.579 3.628 24,513 +0.05(+1.37%)
Mar 29, 2007 3.564 3.646 3.564 3.579 6,362 +0.03(+0.78%)
Mar 28, 2007 3.613 3.637 3.551 3.551 27,417 -0.06(-1.78%)
Mar 27, 2007 3.674 3.707 3.613 3.616 28,811 -0.04(-1.01%)
Mar 26, 2007 3.750 3.750 3.652 3.652 63,571 -0.11(-3.01%)
Mar 23, 2007 3.980 3.980 3.763 3.766 20,126 -0.07(-1.76%)
Mar 22, 2007 3.771 3.833 3.771 3.833 4,190 +0.06(+1.46%)
Mar 21, 2007 3.897 3.897 3.705 3.778 10,027 -0.01(-0.32%)
Mar 20, 2007 3.745 3.824 3.744 3.790 13,156 +0.07(+1.89%)
Mar 19, 2007 3.827 3.980 3.683 3.720 52,253 +0.06(+1.77%)
Mar 16, 2007 3.656 3.738 3.652 3.655 11,758 +0.04(+1.01%)
Mar 15, 2007 3.705 3.767 3.616 3.619 15,292 -0.06(-1.58%)
Mar 14, 2007 3.701 3.713 3.597 3.677 9,044 -0.04(-1.05%)
Mar 13, 2007 3.686 3.827 3.708 3.716 47,645 +0.03(+0.83%)
Mar 12, 2007 3.695 3.695 3.616 3.686 30,983 +0.12(+3.33%)
Mar 09, 2007 3.551 3.631 3.551 3.567 11,275 +0.01(+0.34%)
Mar 08, 2007 3.594 3.613 3.530 3.554 42,210 +0.05(+1.49%)
Mar 07, 2007 3.558 3.597 3.496 3.502 35,553 -0.01(-0.17%)
Mar 06, 2007 3.597 3.597 3.445 3.509 25,976 +0.09(+2.78%)
Mar 05, 2007 3.588 3.633 3.368 3.414 144,062 -0.28(-7.47%)
Mar 02, 2007 3.705 3.781 3.674 3.689 85,119 -0.06(-1.60%)
Mar 01, 2007 3.827 3.827 3.749 3.749 37,294 -0.08(-2.21%)
Feb 28, 2007 3.845 3.882 3.827 3.834 64,789 -0.06(-1.62%)
Feb 27, 2007 3.983 4.124 3.855 3.897 64,829 -0.15(-3.63%)
Feb 26, 2007 4.112 4.144 3.980 4.044 44,705 -0.05(-1.27%)
Feb 23, 2007 4.133 4.214 3.980 4.096 78,694 -0.13(-3.04%)
Feb 22, 2007 4.194 4.225 4.133 4.225 34,609 +0.02(+0.58%)
Feb 21, 2007 4.225 4.323 4.200 4.200 18,434 -0.04(-0.88%)
Feb 20, 2007 4.338 4.344 4.225 4.238 49,222 -0.05(-1.13%)
Feb 16, 2007 4.424 4.424 4.286 4.286 25,117 -0.18(-3.98%)
Feb 15, 2007 4.592 4.592 4.446 4.464 62,679 +0.02(+0.43%)
Feb 14, 2007 4.372 4.586 4.271 4.445 41,945 +0.17(+3.92%)
Feb 13, 2007 4.240 4.357 4.240 4.277 39,064 +0.08(+1.90%)
Feb 12, 2007 4.188 4.240 4.164 4.197 46,433 -0.11(-2.56%)
Feb 09, 2007 4.142 4.363 4.063 4.308 76,960 +0.14(+3.30%)
Feb 08, 2007 4.197 4.256 4.103 4.170 115,560 -0.09(-2.01%)
Feb 07, 2007 4.439 4.458 4.210 4.256 117,475 -0.21(-4.79%)
Feb 06, 2007 4.709 4.709 4.470 4.470 102,871 -0.18(-3.82%)
Feb 05, 2007 4.745 4.745 4.598 4.647 36,840 +0.09(+1.88%)
Feb 02, 2007 4.516 4.669 4.510 4.562 59,106 +0.03(+0.74%)
Feb 01, 2007 4.592 4.592 4.510 4.528 61,729 -0.02(-0.40%)
Jan 31, 2007 4.693 4.693 4.501 4.546 108,695 -0.18(-3.82%)
Jan 30, 2007 4.899 4.899 4.672 4.727 64,930 -0.00(-0.06%)
Jan 29, 2007 4.595 4.749 4.595 4.730 85,824 +0.13(+2.93%)
Jan 26, 2007 4.592 4.846 4.592 4.595 132,173 -0.26(-5.30%)
Jan 25, 2007 5.125 5.125 4.770 4.853 106,846 -0.13(-2.58%)
Jan 24, 2007 4.929 5.150 4.929 4.981 142,912 +0.08(+1.62%)
Jan 23, 2007 5.450 5.450 4.794 4.902 315,035 -0.43(-7.99%)
Jan 22, 2007 5.437 5.437 5.128 5.327 229,773 +0.30(+6.03%)
Jan 19, 2007 5.128 5.128 4.761 5.024 137,882 +0.25(+5.26%)
Jan 18, 2007 5.349 5.511 4.592 4.773 340,771 -0.45(-8.67%)
Jan 17, 2007 4.715 5.358 4.623 5.226 528,030 +0.63(+13.69%)
Jan 16, 2007 4.378 4.755 4.215 4.597 361,815 +0.76(+19.82%)
Jan 12, 2007 3.757 3.900 3.757 3.836 34,282 +0.04(+1.05%)
Jan 11, 2007 3.674 3.819 3.674 3.796 81,990 +0.05(+1.22%)
Jan 10, 2007 3.965 3.965 3.674 3.750 62,056 -0.10(-2.53%)
Jan 09, 2007 3.956 3.980 3.754 3.848 97,880 +0.03(+0.86%)
Jan 08, 2007 4.194 4.194 3.802 3.815 200,177 -0.47(-11.06%)
Jan 05, 2007 4.684 4.773 4.194 4.289 196,362 -0.45(-9.50%)
Jan 04, 2007 4.669 4.776 4.626 4.739 80,706 -0.03(-0.58%)
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.