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 (%)
Jul 29, 2005 2.058 2.142 2.058 2.080 16,432 -0.01(-0.71%)
Jul 28, 2005 2.097 2.097 2.095 2.095 966 +0.11(+5.44%)
Jul 27, 2005 2.130 2.130 1.987 1.987 11,603 -0.09(-4.48%)
Jul 26, 2005 2.126 2.126 2.064 2.080 3,543 -0.05(-2.19%)
Jul 25, 2005 2.173 2.173 2.126 2.126 5,315 -0.02(-0.72%)
Jul 22, 2005 2.142 2.142 2.142 2.142 1,610 -0.03(-1.43%)
Jul 21, 2005 2.139 2.173 2.136 2.173 15,414 +0.03(+1.60%)
Jul 20, 2005 2.123 2.139 2.095 2.139 6,120 +0.06(+2.84%)
Jul 19, 2005 2.080 2.080 2.080 2.080 7,086 +0.01(+0.57%)
Jul 18, 2005 2.024 2.068 2.024 2.068 2,254 -0.01(-0.42%)
Jul 15, 2005 2.077 2.077 2.077 2.077 554 -0.01(-0.30%)
Jul 14, 2005 2.089 2.089 2.083 2.083 7,409 -0.01(-0.58%)
Jul 13, 2005 2.176 2.176 1.997 2.095 21,289 -0.01(-0.37%)
Jul 12, 2005 2.064 2.111 2.064 2.103 38,253 +0.02(+0.95%)
Jul 11, 2005 2.015 2.126 2.008 2.083 60,458 +0.08(+4.03%)
Jul 08, 2005 1.999 2.002 1.999 2.002 19,005 +0.06(+2.87%)
Jul 07, 2005 1.987 1.987 1.946 1.946 1,072 -0.01(-0.29%)
Jul 06, 2005 1.950 1.952 1.950 1.952 663 +0.02(+1.03%)
Jul 05, 2005 1.932 1.932 1.932 1.932 1,932 +0.02(+1.20%)
Jul 01, 2005 1.943 1.943 1.909 1.909 13,529 -0.05(-2.38%)
Jun 30, 2005 1.956 1.956 1.956 1.956 0 +0.00(+0.00%)
Jun 29, 2005 1.956 1.999 1.956 1.956 20,693 +0.00(+0.00%)
Jun 28, 2005 1.956 1.956 1.956 1.956 644 +0.00(+0.00%)
Jun 27, 2005 1.956 1.956 1.956 1.956 1,314 +0.00(+0.00%)
Jun 24, 2005 1.956 1.956 1.956 1.956 13,851 +0.00(+0.00%)
Jun 23, 2005 1.981 1.981 1.956 1.956 7,086 +0.00(+0.00%)
Jun 22, 2005 1.987 1.987 1.956 1.956 21,615 -0.03(-1.47%)
Jun 21, 2005 1.965 1.990 1.965 1.985 16,435 +0.03(+1.33%)
Jun 20, 2005 1.965 1.965 1.931 1.959 12,759 +0.03(+1.77%)
Jun 17, 2005 1.950 1.950 1.925 1.925 3,221 -0.01(-0.32%)
Jun 16, 2005 1.925 1.953 1.915 1.931 67,770 +0.07(+3.49%)
Jun 15, 2005 1.866 1.866 1.866 1.866 644 -0.05(-2.59%)
Jun 14, 2005 1.928 1.928 1.915 1.915 13,529 +0.06(+3.18%)
Jun 13, 2005 1.856 1.873 1.856 1.856 25,126 -0.08(-4.01%)
Jun 10, 2005 1.934 1.934 1.934 1.934 1,488 +0.07(+3.66%)
Jun 09, 2005 1.872 1.872 1.866 1.866 6,442 -0.01(-0.33%)
Jun 08, 2005 1.872 1.872 1.872 1.872 1,610 +0.00(+0.17%)
Jun 07, 2005 1.869 1.872 1.869 1.869 4,909 +0.00(+0.17%)
Jun 06, 2005 1.956 1.956 1.850 1.866 12,115 +0.03(+1.52%)
Jun 03, 2005 1.838 1.838 1.838 1.838 0 +0.00(+0.00%)
Jun 02, 2005 1.865 1.865 1.838 1.838 5,028 -0.13(-6.43%)
Jun 01, 2005 1.937 1.964 1.937 1.964 1,491 +0.13(+7.24%)
May 31, 2005 1.832 1.832 1.832 1.832 0 +0.00(+0.00%)
May 27, 2005 1.940 1.940 1.832 1.832 15,372 -0.01(-0.51%)
May 26, 2005 1.841 1.841 1.841 1.841 0 +0.00(+0.00%)
May 25, 2005 1.869 1.869 1.841 1.841 4,216 +0.00(+0.00%)
May 24, 2005 1.841 1.841 1.841 1.841 322 -0.08(-4.14%)
May 23, 2005 1.968 1.968 1.920 1.920 3,865 +0.07(+3.86%)
May 20, 2005 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
May 19, 2005 1.849 1.849 1.849 1.849 1,932 -0.07(-3.78%)
May 18, 2005 1.863 1.922 1.816 1.922 19,328 +0.05(+2.65%)
May 17, 2005 2.015 2.015 1.863 1.872 8,375 -0.05(-2.74%)
May 16, 2005 1.828 2.002 1.796 1.925 115,977 +0.06(+3.33%)
May 13, 2005 1.855 1.863 1.855 1.863 7,167 +0.07(+4.02%)
May 12, 2005 1.845 1.845 1.791 1.791 2,899 +0.02(+1.37%)
May 11, 2005 1.766 1.766 1.766 1.766 9,944 -0.02(-1.39%)
May 10, 2005 1.791 1.791 1.791 1.791 644 -0.02(-1.03%)
May 09, 2005 1.769 1.810 1.769 1.810 1,610 +0.04(+2.28%)
May 06, 2005 1.769 1.769 1.769 1.769 0 +0.00(+0.00%)
May 05, 2005 1.769 1.769 1.769 1.769 3,543 +0.01(+0.35%)
May 04, 2005 1.763 1.782 1.763 1.763 5,476 -0.00(-0.28%)
May 03, 2005 1.768 1.768 1.768 1.768 2,254 +0.06(+3.38%)
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.