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 +0.020 (+0.81%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 22, 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 30, 2011 1.988 2.009 1.991 2.009 30,036 +0.02(+1.07%)
Dec 29, 2011 1.979 2.024 1.954 1.988 37,884 -0.01(-0.31%)
Dec 28, 2011 2.004 2.029 1.988 1.994 54,672 -0.03(-1.24%)
Dec 27, 2011 1.997 2.041 1.988 2.019 79,556 -0.02(-0.77%)
Dec 23, 2011 2.032 2.041 1.994 2.035 96,935 +0.05(+2.30%)
Dec 21, 2011 2.029 2.029 1.967 1.989 46,802 +0.02(+1.18%)
Dec 20, 2011 1.963 1.968 1.957 1.966 20,850 +0.02(+1.00%)
Dec 19, 2011 1.951 1.954 1.944 1.947 36,092 -0.02(-1.11%)
Dec 16, 2011 1.938 1.979 1.938 1.969 17,247 +0.04(+2.24%)
Dec 15, 2011 1.929 1.932 1.925 1.925 57,486 -0.00(-0.00%)
Dec 14, 2011 1.960 1.960 1.910 1.925 70,144 -0.02(-1.12%)
Dec 13, 2011 1.963 2.019 1.944 1.947 60,593 -0.02(-1.22%)
Dec 12, 2011 2.005 2.005 1.968 1.971 74,528 -0.09(-4.50%)
Dec 09, 2011 2.040 2.080 2.018 2.064 22,905 -0.00(-0.18%)
Dec 07, 2011 2.049 2.068 2.068 2.068 26,132 -0.02(-0.86%)
Dec 06, 2011 2.040 2.086 2.024 2.086 57,261 +0.04(+1.92%)
Dec 05, 2011 2.027 2.049 2.015 2.047 63,846 +0.02(+1.09%)
Dec 02, 2011 2.012 2.027 2.012 2.025 35,810 +0.01(+0.62%)
Dec 01, 2011 1.959 2.019 1.959 2.012 18,376 +0.04(+2.08%)
Nov 30, 2011 1.940 1.978 1.940 1.971 30,326 +0.06(+3.08%)
Nov 29, 2011 1.925 1.931 1.912 1.912 15,818 -0.01(-0.48%)
Nov 28, 2011 1.925 1.925 1.922 1.922 7,097 +0.00(+0.00%)
Nov 25, 2011 1.894 1.922 1.894 1.922 6,352 +0.02(+0.81%)
Nov 23, 2011 1.906 1.906 1.894 1.906 3,548 +0.00(+0.00%)
Nov 22, 2011 1.919 1.965 1.906 1.906 61,620 -0.02(-1.28%)
Nov 21, 2011 2.027 2.033 1.930 1.931 67,266 -0.11(-5.32%)
Nov 18, 2011 2.036 2.083 2.030 2.040 27,683 -0.01(-0.57%)
Nov 17, 2011 2.077 2.086 2.036 2.051 15,924 -0.05(-2.39%)
Nov 16, 2011 2.058 2.105 2.055 2.102 53,561 +0.00(+0.00%)
Nov 15, 2011 2.055 2.102 2.030 2.102 28,993 +0.00(+0.00%)
Nov 14, 2011 2.117 2.117 2.092 2.102 17,786 -0.01(-0.41%)
Nov 11, 2011 2.089 2.139 2.089 2.110 77,186 +0.07(+3.62%)
Nov 10, 2011 2.015 2.067 2.015 2.036 41,227 +0.04(+1.86%)
Nov 09, 2011 1.999 2.014 1.841 1.999 46,657 -0.09(-4.39%)
Nov 08, 2011 2.089 2.136 2.033 2.091 95,424 -0.00(-0.03%)
Nov 07, 2011 2.102 2.136 2.046 2.092 29,519 -0.01(-0.47%)
Nov 04, 2011 2.126 2.126 2.098 2.102 967 +0.05(+2.40%)
Nov 03, 2011 2.040 2.052 2.030 2.052 13,550 +0.02(+1.07%)
Nov 02, 2011 2.080 2.080 2.021 2.031 20,325 -0.00(-0.12%)
Nov 01, 2011 2.095 2.095 2.022 2.033 5,807 -0.06(-2.76%)
Oct 31, 2011 2.077 2.123 2.071 2.091 34,313 -0.07(-3.23%)
Oct 28, 2011 2.129 2.160 2.129 2.160 134,293 +0.03(+1.43%)
Oct 27, 2011 2.077 2.133 2.071 2.130 91,827 +0.05(+2.57%)
Oct 26, 2011 2.030 2.077 2.030 2.077 5,155 +0.05(+2.30%)
Oct 25, 2011 2.024 2.049 2.015 2.030 5,165 -0.02(-0.77%)
Oct 24, 2011 2.002 2.058 2.002 2.046 40,033 +0.03(+1.57%)
Oct 21, 2011 1.937 2.014 1.937 2.014 19,841 +0.06(+3.31%)
Oct 20, 2011 1.916 1.953 1.914 1.950 7,904 -0.00(-0.06%)
Oct 19, 2011 1.953 1.968 1.922 1.951 12,695 -0.04(-1.93%)
Oct 18, 2011 1.934 1.999 1.934 1.989 26,609 +0.04(+2.04%)
Oct 17, 2011 1.978 1.978 1.919 1.950 17,421 -0.05(-2.62%)
Oct 14, 2011 1.953 2.002 1.953 2.002 73,879 +0.05(+2.52%)
Oct 13, 2011 1.931 1.965 1.922 1.953 12,449 -0.00(-0.16%)
Oct 12, 2011 1.922 1.959 1.922 1.956 35,626 +0.05(+2.44%)
Oct 11, 2011 1.903 1.910 1.888 1.909 7,223 -0.00(-0.13%)
Oct 10, 2011 1.894 1.919 1.850 1.912 30,713 +0.06(+3.11%)
Oct 07, 2011 1.835 1.854 1.835 1.854 10,623 +0.02(+1.22%)
Oct 06, 2011 1.863 1.863 1.832 1.832 2,419 +0.01(+0.68%)
Oct 05, 2011 1.742 1.819 1.717 1.819 16,056 +0.08(+4.45%)
Oct 04, 2011 1.674 1.825 1.674 1.742 78,402 -0.05(-2.94%)
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.