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 )

2.495 +0.015 (+0.59%)
Streaming Delayed Price Updated: 11:14 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 (%)
Oct 31, 2016 2.487 2.499 2.479 2.483 310,634 -0.02(-0.96%)
Oct 28, 2016 2.518 2.518 2.495 2.507 130,571 +0.01(+0.31%)
Oct 27, 2016 2.503 2.519 2.483 2.499 27,249 -0.01(-0.32%)
Oct 26, 2016 2.519 2.519 2.499 2.507 29,845 -0.02(-0.94%)
Oct 25, 2016 2.539 2.539 2.511 2.531 67,900 +0.00(+0.16%)
Oct 24, 2016 2.517 2.531 2.515 2.527 49,879 +0.01(+0.32%)
Oct 21, 2016 2.515 2.519 2.505 2.519 50,250 +0.01(+0.32%)
Oct 20, 2016 2.511 2.515 2.511 2.511 19,816 +0.01(+0.48%)
Oct 19, 2016 2.519 2.519 2.499 2.499 28,935 -0.01(-0.59%)
Oct 18, 2016 2.511 2.535 2.503 2.514 51,295 +0.03(+1.24%)
Oct 17, 2016 2.503 2.503 2.479 2.483 20,411 -0.01(-0.32%)
Oct 14, 2016 2.499 2.539 2.439 2.491 77,237 +0.01(+0.48%)
Oct 13, 2016 2.479 2.491 2.475 2.479 51,375 -0.01(-0.40%)
Oct 12, 2016 2.491 2.496 2.483 2.489 35,028 -0.01(-0.40%)
Oct 11, 2016 2.487 2.507 2.487 2.499 5,202 -0.02(-0.71%)
Oct 10, 2016 2.499 2.519 2.499 2.517 39,922 +0.01(+0.48%)
Oct 07, 2016 2.479 2.511 2.475 2.505 55,494 +0.01(+0.46%)
Oct 06, 2016 2.503 2.503 2.487 2.494 57,495 -0.01(-0.37%)
Oct 05, 2016 2.479 2.512 2.479 2.503 52,808 +0.00(+0.16%)
Oct 04, 2016 2.515 2.515 2.479 2.499 49,602 -0.03(-1.11%)
Oct 03, 2016 2.519 2.527 2.495 2.527 13,608 +0.02(+0.80%)
Sep 30, 2016 2.491 2.517 2.483 2.507 85,981 +0.02(+0.64%)
Sep 29, 2016 2.515 2.515 2.485 2.491 94,675 -0.01(-0.48%)
Sep 28, 2016 2.501 2.509 2.484 2.503 45,212 +0.01(+0.48%)
Sep 27, 2016 2.479 2.507 2.472 2.491 31,141 +0.00(+0.00%)
Sep 26, 2016 2.529 2.529 2.491 2.491 31,249 -0.03(-1.11%)
Sep 23, 2016 2.507 2.535 2.507 2.519 30,328 +0.01(+0.32%)
Sep 22, 2016 2.503 2.519 2.503 2.511 60,499 +0.02(+0.69%)
Sep 21, 2016 2.491 2.511 2.479 2.494 11,562 -0.01(-0.37%)
Sep 20, 2016 2.519 2.519 2.491 2.503 17,617 -0.01(-0.48%)
Sep 19, 2016 2.487 2.531 2.487 2.515 42,419 +0.02(+0.71%)
Sep 16, 2016 2.499 2.519 2.479 2.497 13,215 -0.02(-0.71%)
Sep 15, 2016 2.515 2.519 2.507 2.515 26,239 +0.01(+0.48%)
Sep 14, 2016 2.475 2.535 2.475 2.503 59,774 +0.02(+0.64%)
Sep 13, 2016 2.491 2.505 2.467 2.487 12,820 -0.03(-1.11%)
Sep 12, 2016 2.499 2.519 2.463 2.515 110,359 -0.00(-0.16%)
Sep 09, 2016 2.539 2.540 2.511 2.519 43,329 -0.02(-0.94%)
Sep 08, 2016 2.533 2.551 2.533 2.543 13,803 +0.00(+0.00%)
Sep 07, 2016 2.539 2.567 2.539 2.543 20,319 -0.02(-0.62%)
Sep 06, 2016 2.527 2.559 2.527 2.559 37,266 +0.02(+0.79%)
Sep 02, 2016 2.567 2.539 2.539 2.539 64,779 -0.01(-0.31%)
Sep 01, 2016 2.567 2.567 2.539 2.547 33,157 -0.03(-1.09%)
Aug 31, 2016 2.559 2.575 2.539 2.575 128,270 +0.03(+1.26%)
Aug 30, 2016 2.559 2.581 2.543 2.543 17,740 -0.02(-0.63%)
Aug 29, 2016 2.563 2.587 2.559 2.559 30,171 -0.01(-0.47%)
Aug 26, 2016 2.591 2.591 2.559 2.571 45,500 -0.00(-0.16%)
Aug 25, 2016 2.563 2.591 2.559 2.575 23,930 +0.01(+0.31%)
Aug 24, 2016 2.579 2.595 2.567 2.567 80,421 +0.01(+0.31%)
Aug 23, 2016 2.539 2.579 2.535 2.559 62,273 +0.01(+0.31%)
Aug 22, 2016 2.542 2.551 2.523 2.551 54,469 -0.00(-0.13%)
Aug 19, 2016 2.571 2.571 2.547 2.554 24,355 -0.00(-0.18%)
Aug 18, 2016 2.563 2.575 2.555 2.559 38,424 +0.02(+0.79%)
Aug 17, 2016 2.553 2.556 2.527 2.539 41,541 -0.02(-0.94%)
Aug 16, 2016 2.551 2.574 2.543 2.563 24,676 +0.00(+0.00%)
Aug 15, 2016 2.543 2.595 2.539 2.563 70,049 +0.01(+0.31%)
Aug 12, 2016 2.551 2.595 2.543 2.555 78,082 +0.01(+0.48%)
Aug 11, 2016 2.491 2.543 2.491 2.543 71,984 +0.04(+1.59%)
Aug 10, 2016 2.515 2.515 2.491 2.503 35,135 -0.01(-0.48%)
Aug 09, 2016 2.507 2.532 2.507 2.515 31,259 -0.00(-0.16%)
Aug 08, 2016 2.531 2.539 2.495 2.519 44,257 +0.00(+0.16%)
Aug 05, 2016 2.475 2.515 2.447 2.515 99,579 +0.07(+2.78%)
Aug 04, 2016 2.403 2.469 2.403 2.447 77,669 +0.05(+2.17%)
Aug 03, 2016 2.447 2.447 2.395 2.395 107,568 -0.07(-2.76%)
Aug 02, 2016 2.479 2.489 2.455 2.463 74,701 -0.02(-0.65%)
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.