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 (%)
Apr 29, 2005 1.689 1.742 1.674 1.742 5,807 +0.05(+2.74%)
Apr 28, 2005 1.668 1.696 1.665 1.696 10,001 -0.11(-5.85%)
Apr 27, 2005 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Apr 26, 2005 1.751 1.801 1.751 1.801 6,371 +0.04(+2.47%)
Apr 25, 2005 1.804 1.804 1.751 1.757 10,646 -0.06(-3.08%)
Apr 22, 2005 1.813 1.813 1.813 1.813 0 +0.00(+0.00%)
Apr 21, 2005 1.767 1.813 1.739 1.813 4,032 +0.03(+1.92%)
Apr 20, 2005 1.779 1.779 1.779 1.779 0 +0.00(+0.00%)
Apr 19, 2005 1.764 1.779 1.764 1.779 7,097 -0.00(-0.17%)
Apr 18, 2005 1.720 1.782 1.720 1.782 2,903 +0.06(+3.23%)
Apr 15, 2005 1.683 1.726 1.683 1.726 4,839 -0.06(-3.13%)
Apr 14, 2005 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Apr 13, 2005 1.782 1.816 1.767 1.782 11,840 +0.00(+0.00%)
Apr 12, 2005 1.817 1.817 1.782 1.782 3,645 +0.00(+0.00%)
Apr 11, 2005 1.782 1.782 1.782 1.782 3,226 -0.01(-0.35%)
Apr 08, 2005 1.788 1.788 1.788 1.788 0 +0.00(+0.00%)
Apr 07, 2005 1.881 1.881 1.773 1.788 11,614 +0.02(+1.23%)
Apr 06, 2005 1.754 1.767 1.742 1.767 1,935 +0.03(+1.79%)
Apr 05, 2005 1.798 1.798 1.736 1.736 1,935 -0.06(-3.45%)
Apr 04, 2005 1.798 1.798 1.708 1.798 9,459 +0.00(+0.17%)
Apr 01, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Mar 31, 2005 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Mar 30, 2005 1.829 1.829 1.795 1.795 8,065 +0.01(+0.52%)
Mar 29, 2005 1.798 1.798 1.785 1.785 10,614 -0.01(-0.69%)
Mar 28, 2005 1.819 1.823 1.798 1.798 10,001 -0.02(-1.02%)
Mar 24, 2005 1.820 1.820 1.816 1.816 9,759 -0.02(-1.18%)
Mar 23, 2005 1.857 1.857 1.829 1.838 2,903 +0.02(+1.02%)
Mar 22, 2005 1.860 1.891 1.819 1.819 4,884 +0.00(+0.00%)
Mar 21, 2005 1.823 1.823 1.819 1.819 4,113 +0.00(+0.17%)
Mar 18, 2005 1.816 1.816 1.816 1.816 4,194 +0.02(+1.03%)
Mar 17, 2005 1.826 1.826 1.798 1.798 25,051 -0.06(-3.17%)
Mar 16, 2005 1.863 1.868 1.857 1.857 21,292 -0.01(-0.33%)
Mar 15, 2005 1.878 1.928 1.863 1.863 10,323 -0.06(-3.06%)
Mar 14, 2005 1.894 1.922 1.875 1.922 20,244 +0.03(+1.64%)
Mar 11, 2005 1.903 1.903 1.891 1.891 9,710 -0.03(-1.45%)
Mar 10, 2005 1.922 1.925 1.919 1.919 2,903 -0.01(-0.48%)
Mar 09, 2005 1.919 1.931 1.919 1.928 6,452 +0.02(+1.01%)
Mar 08, 2005 2.012 2.012 1.906 1.909 14,195 -0.03(-1.79%)
Mar 07, 2005 1.937 1.959 1.937 1.943 6,097 +0.01(+0.32%)
Mar 04, 2005 1.953 1.953 1.937 1.937 5,484 +0.03(+1.64%)
Mar 03, 2005 1.906 1.906 1.906 1.906 645 +0.01(+0.64%)
Mar 02, 2005 1.953 1.953 1.891 1.894 8,710 +0.04(+2.00%)
Mar 01, 2005 1.891 1.891 1.857 1.857 832 -0.03(-1.80%)
Feb 28, 2005 1.919 1.934 1.891 1.891 11,414 -0.02(-0.81%)
Feb 25, 2005 1.891 1.906 1.891 1.906 9,830 +0.01(+0.65%)
Feb 24, 2005 1.916 1.916 1.894 1.894 1,613 +0.00(+0.00%)
Feb 23, 2005 1.919 1.919 1.894 1.894 967 +0.00(+0.16%)
Feb 22, 2005 1.891 1.922 1.891 1.891 30,971 -0.03(-1.61%)
Feb 18, 2005 1.937 1.937 1.922 1.922 645 +0.03(+1.64%)
Feb 17, 2005 1.860 1.934 1.860 1.891 37,107 +0.01(+0.49%)
Feb 16, 2005 1.881 1.881 1.881 1.881 322 -0.06(-2.88%)
Feb 15, 2005 1.937 1.937 1.937 1.937 0 +0.00(+0.00%)
Feb 14, 2005 1.937 1.937 1.937 1.937 322 +0.00(+0.00%)
Feb 11, 2005 1.916 1.937 1.909 1.937 22,705 +0.01(+0.63%)
Feb 10, 2005 1.925 1.925 1.925 1.925 3,226 +0.00(+0.02%)
Feb 09, 2005 1.869 1.925 1.842 1.925 41,259 -0.01(-0.64%)
Feb 08, 2005 1.971 1.978 1.934 1.937 19,531 +0.00(+0.00%)
Feb 07, 2005 1.940 1.974 1.872 1.937 21,615 +0.00(+0.16%)
Feb 04, 2005 1.959 1.968 1.866 1.934 24,754 -0.03(-1.58%)
Feb 03, 2005 1.823 1.965 1.823 1.965 7,742 -0.03(-1.55%)
Feb 02, 2005 1.962 2.064 1.894 1.996 49,457 +0.07(+3.87%)
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.