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 (%)
Oct 31, 2023 2.815 2.900 2.810 2.881 48,285 +0.08(+3.03%)
Oct 30, 2023 2.815 2.815 2.787 2.796 13,026 +0.01(+0.34%)
Oct 27, 2023 2.825 2.843 2.787 2.787 24,731 -0.04(-1.50%)
Oct 26, 2023 2.759 2.868 2.759 2.829 47,477 +0.02(+0.84%)
Oct 25, 2023 2.787 2.834 2.768 2.806 14,579 +0.00(+0.00%)
Oct 24, 2023 2.862 2.919 2.759 2.806 499,555 -0.06(-2.13%)
Oct 23, 2023 2.862 2.938 2.843 2.867 62,648 -0.04(-1.46%)
Oct 20, 2023 2.956 2.956 2.909 2.909 11,282 -0.04(-1.28%)
Oct 19, 2023 3.022 3.022 2.947 2.947 21,984 -0.08(-2.49%)
Oct 18, 2023 3.098 3.098 3.022 3.022 68,853 -0.11(-3.60%)
Oct 17, 2023 3.145 3.163 3.098 3.135 21,536 -0.05(-1.48%)
Oct 16, 2023 3.032 3.182 3.088 3.182 56,351 +0.01(+0.30%)
Oct 13, 2023 3.192 3.192 3.145 3.173 19,736 +0.00(+0.00%)
Oct 12, 2023 3.201 3.201 3.135 3.173 18,874 -0.03(-0.88%)
Oct 11, 2023 3.154 3.201 3.154 3.201 30,137 +0.07(+2.10%)
Oct 10, 2023 3.116 3.145 3.098 3.135 24,741 +0.03(+0.91%)
Oct 09, 2023 3.060 3.107 3.060 3.107 24,787 +0.03(+0.92%)
Oct 06, 2023 3.003 3.088 2.985 3.079 27,295 +0.04(+1.35%)
Oct 05, 2023 3.022 3.060 2.975 3.038 21,122 +0.02(+0.51%)
Oct 04, 2023 2.975 3.032 2.975 3.022 24,150 +0.03(+0.94%)
Oct 03, 2023 3.051 3.069 2.985 2.994 35,640 -0.09(-3.05%)
Oct 02, 2023 3.145 3.145 3.079 3.088 40,542 -0.06(-1.80%)
Sep 29, 2023 3.173 3.173 3.145 3.145 10,677 +0.00(+0.00%)
Sep 28, 2023 3.135 3.164 3.135 3.145 15,367 +0.02(+0.60%)
Sep 27, 2023 3.107 3.164 3.107 3.126 27,630 +0.01(+0.30%)
Sep 26, 2023 3.164 3.192 3.116 3.116 21,895 -0.06(-1.81%)
Sep 25, 2023 3.211 3.192 3.173 3.174 34,557 -0.05(-1.43%)
Sep 22, 2023 3.229 3.239 3.201 3.220 17,811 -0.02(-0.58%)
Sep 21, 2023 3.267 3.267 3.220 3.239 24,276 -0.05(-1.43%)
Sep 20, 2023 3.324 3.333 3.276 3.286 75,693 -0.01(-0.29%)
Sep 19, 2023 3.267 3.314 3.248 3.295 34,023 +0.03(+0.86%)
Sep 18, 2023 3.276 3.295 3.267 3.267 69,210 -0.01(-0.29%)
Sep 15, 2023 3.324 3.324 3.276 3.276 32,245 -0.05(-1.42%)
Sep 14, 2023 3.295 3.342 3.295 3.324 42,297 +0.02(+0.71%)
Sep 13, 2023 3.333 3.333 3.276 3.300 20,488 +0.00(+0.14%)
Sep 12, 2023 3.314 3.324 3.295 3.295 26,263 -0.01(-0.28%)
Sep 11, 2023 3.286 3.324 3.286 3.305 28,269 +0.01(+0.29%)
Sep 08, 2023 3.305 3.323 3.276 3.295 43,712 -0.01(-0.28%)
Sep 07, 2023 3.342 3.352 3.291 3.305 64,007 -0.05(-1.40%)
Sep 06, 2023 3.333 3.404 3.333 3.352 40,562 -0.04(-1.32%)
Sep 05, 2023 3.484 3.484 3.394 3.397 64,676 -0.10(-2.76%)
Sep 01, 2023 3.493 3.502 3.446 3.493 52,095 +0.00(+0.00%)
Aug 31, 2023 3.587 3.587 3.484 3.493 110,576 -0.09(-2.63%)
Aug 30, 2023 3.606 3.625 3.578 3.587 212,799 -0.04(-1.05%)
Aug 29, 2023 3.606 3.634 3.606 3.625 33,165 +0.01(+0.28%)
Aug 28, 2023 3.606 3.639 3.606 3.615 11,372 +0.01(+0.26%)
Aug 25, 2023 3.613 3.615 3.587 3.606 11,642 -0.00(-0.13%)
Aug 24, 2023 3.634 3.653 3.611 3.611 20,994 -0.03(-0.78%)
Aug 23, 2023 3.634 3.644 3.597 3.639 16,375 +0.03(+0.94%)
Aug 22, 2023 3.657 3.657 3.568 3.605 37,721 -0.01(-0.29%)
Aug 21, 2023 3.691 3.691 3.606 3.615 9,009 -0.02(-0.52%)
Aug 18, 2023 3.587 3.644 3.582 3.634 28,555 +0.02(+0.52%)
Aug 17, 2023 3.691 3.691 3.615 3.615 5,835 -0.04(-1.03%)
Aug 16, 2023 3.691 3.756 3.653 3.653 18,517 -0.03(-0.77%)
Aug 15, 2023 3.691 3.691 3.672 3.681 14,872 -0.02(-0.51%)
Aug 14, 2023 3.700 3.700 3.663 3.700 11,945 +0.01(+0.26%)
Aug 11, 2023 3.663 3.719 3.663 3.691 15,197 -0.01(-0.25%)
Aug 10, 2023 3.710 3.766 3.700 3.700 14,982 -0.05(-1.26%)
Aug 09, 2023 3.766 3.766 3.747 3.747 25,561 -0.02(-0.50%)
Aug 08, 2023 3.766 3.766 3.747 3.766 7,452 -0.01(-0.27%)
Aug 07, 2023 3.766 3.794 3.766 3.776 33,370 -0.01(-0.22%)
Aug 04, 2023 3.794 3.898 3.783 3.785 52,239 -0.03(-0.74%)
Aug 03, 2023 3.794 3.823 3.794 3.813 12,643 -0.01(-0.25%)
Aug 02, 2023 3.776 3.823 3.766 3.823 28,404 +0.02(+0.46%)
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.