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 (%)
Dec 29, 2017 2.973 2.973 2.973 0 +0.03(+0.99%)
Dec 28, 2017 2.944 2.960 2.943 2.944 95,083 -0.02(-0.56%)
Dec 27, 2017 2.973 2.973 2.939 2.960 30,920 +0.00(+0.14%)
Dec 26, 2017 2.964 2.969 2.956 2.956 46,193 +0.00(+0.00%)
Dec 22, 2017 2.964 2.964 2.944 2.956 32,770 +0.00(+0.14%)
Dec 21, 2017 2.948 2.952 2.938 2.952 38,913 +0.01(+0.28%)
Dec 20, 2017 2.952 2.956 2.931 2.944 34,066 -0.02(-0.56%)
Dec 19, 2017 2.964 2.968 2.931 2.960 33,525 +0.00(+0.14%)
Dec 18, 2017 2.956 2.973 2.956 2.956 89,912 -0.01(-0.28%)
Dec 15, 2017 2.944 2.969 2.930 2.964 19,087 +0.02(+0.56%)
Dec 14, 2017 2.960 2.964 2.894 2.948 40,486 -0.01(-0.42%)
Dec 13, 2017 2.969 2.973 2.960 2.960 25,552 +0.01(+0.28%)
Dec 12, 2017 2.944 2.969 2.944 2.952 21,348 -0.01(-0.45%)
Dec 11, 2017 2.969 2.969 2.898 2.965 27,142 +0.02(+0.53%)
Dec 08, 2017 2.919 2.957 2.919 2.950 97,791 +0.04(+1.21%)
Dec 07, 2017 2.865 2.919 2.865 2.915 55,703 +0.02(+0.86%)
Dec 06, 2017 2.877 2.909 2.877 2.890 63,614 +0.02(+0.70%)
Dec 05, 2017 2.902 2.915 2.870 2.870 71,343 -0.06(-1.96%)
Dec 04, 2017 2.927 2.939 2.927 2.927 71,284 +0.02(+0.85%)
Dec 01, 2017 2.898 2.908 2.874 2.902 41,931 -0.02(-0.70%)
Nov 30, 2017 2.894 2.923 2.894 2.923 111,022 +0.03(+1.20%)
Nov 29, 2017 2.886 2.890 2.878 2.888 41,420 +0.02(+0.64%)
Nov 28, 2017 2.857 2.890 2.857 2.870 30,666 +0.01(+0.43%)
Nov 27, 2017 2.837 2.868 2.833 2.857 169,288 -0.01(-0.29%)
Nov 24, 2017 2.850 2.866 2.845 2.866 4,261 +0.02(+0.72%)
Nov 22, 2017 2.849 2.861 2.841 2.845 14,391 +0.00(+0.00%)
Nov 21, 2017 2.845 2.857 2.829 2.845 39,461 +0.02(+0.58%)
Nov 20, 2017 2.808 2.848 2.808 2.829 50,202 +0.04(+1.32%)
Nov 17, 2017 2.800 2.804 2.788 2.792 9,017 -0.03(-1.01%)
Nov 16, 2017 2.796 2.821 2.794 2.821 19,465 +0.04(+1.32%)
Nov 15, 2017 2.780 2.821 2.751 2.784 49,001 -0.03(-1.02%)
Nov 14, 2017 2.804 2.821 2.766 2.812 107,967 -0.02(-0.58%)
Nov 13, 2017 2.796 2.849 2.796 2.829 229,442 +0.02(+0.73%)
Nov 10, 2017 2.812 2.812 2.780 2.808 106,800 -0.02(-0.58%)
Nov 09, 2017 2.833 2.833 2.808 2.825 26,730 -0.01(-0.43%)
Nov 08, 2017 2.833 2.848 2.800 2.837 92,472 -0.01(-0.43%)
Nov 07, 2017 2.866 2.878 2.849 2.849 26,662 -0.02(-0.71%)
Nov 06, 2017 2.870 2.872 2.857 2.870 51,619 +0.00(+0.00%)
Nov 03, 2017 2.845 2.874 2.845 2.870 60,638 +0.01(+0.29%)
Nov 02, 2017 2.857 2.864 2.853 2.861 18,596 -0.01(-0.44%)
Nov 01, 2017 2.902 2.911 2.874 2.874 122,850 -0.03(-0.97%)
Oct 31, 2017 2.886 2.908 2.861 2.902 47,568 -0.00(-0.14%)
Oct 30, 2017 2.923 2.927 2.906 2.906 13,846 -0.04(-1.52%)
Oct 27, 2017 2.919 2.951 2.915 2.951 11,994 +0.03(+0.98%)
Oct 26, 2017 2.853 2.923 2.849 2.923 36,373 +0.06(+2.14%)
Oct 25, 2017 2.890 2.890 2.849 2.861 29,247 -0.04(-1.27%)
Oct 24, 2017 2.891 2.898 2.890 2.898 10,291 +0.01(+0.28%)
Oct 23, 2017 2.882 2.898 2.882 2.890 48,805 +0.00(+0.00%)
Oct 20, 2017 2.894 2.923 2.890 2.890 18,922 +0.00(+0.00%)
Oct 19, 2017 2.915 2.951 2.882 2.890 58,877 -0.04(-1.39%)
Oct 18, 2017 2.955 2.955 2.923 2.931 47,932 -0.01(-0.42%)
Oct 17, 2017 2.923 2.943 2.923 2.943 33,203 -0.00(-0.14%)
Oct 16, 2017 2.943 2.959 2.931 2.947 29,502 -0.01(-0.28%)
Oct 13, 2017 2.964 2.964 2.947 2.955 41,004 -0.02(-0.55%)
Oct 12, 2017 2.964 2.972 2.923 2.972 89,174 -0.01(-0.27%)
Oct 11, 2017 2.968 2.992 2.955 2.980 30,294 +0.00(+0.00%)
Oct 10, 2017 2.989 2.989 2.968 2.980 28,384 -0.01(-0.41%)
Oct 09, 2017 2.980 2.992 2.974 2.992 3,290 +0.00(+0.14%)
Oct 06, 2017 3.000 3.000 2.980 2.988 7,820 +0.00(+0.14%)
Oct 05, 2017 2.988 3.005 2.964 2.984 76,794 -0.01(-0.41%)
Oct 04, 2017 2.943 3.000 2.943 2.996 89,805 +0.01(+0.34%)
Oct 03, 2017 2.988 2.988 2.966 2.986 16,788 +0.02(+0.62%)
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.