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 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 31, 2002 1.012 1.012 1.012 1.012 326 -0.02(-1.46%)
Jul 30, 2002 1.027 1.027 1.027 1.027 652 +0.04(+3.68%)
Jul 29, 2002 1.012 1.012 0.9904 0.9904 8,153 -0.02(-1.82%)
Jul 26, 2002 1.023 1.036 1.009 1.009 5,788 +0.02(+2.49%)
Jul 25, 2002 1.043 1.043 0.9843 0.9843 4,565 -0.03(-2.73%)
Jul 24, 2002 0.9843 1.012 0.9812 1.012 38,484 +0.02(+1.85%)
Jul 23, 2002 0.9812 0.9935 0.9812 0.9935 14,676 +0.01(+1.25%)
Jul 22, 2002 0.9843 0.9935 0.9812 0.9812 35,222 +0.00(+0.31%)
Jul 19, 2002 1.012 1.012 0.9751 0.9781 9,457 -0.02(-2.15%)
Jul 17, 2002 0.9996 0.9996 0.9996 0.9996 0 -0.02(-1.51%)
Jul 12, 2002 1.012 1.015 1.009 1.015 7,827 -0.01(-0.90%)
Jul 11, 2002 1.061 1.061 1.009 1.024 5,218 -0.04(-4.02%)
Jul 10, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.55%)
Jul 09, 2002 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Jul 08, 2002 1.064 1.064 1.061 1.061 1,956 -0.00(-0.26%)
Jul 05, 2002 1.064 1.064 1.064 1.064 652 -0.01(-0.86%)
Jul 04, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 03, 2002 1.073 1.073 1.073 1.073 6,522 +0.00(+0.00%)
Jul 02, 2002 1.073 1.073 1.073 1.073 6,848 +0.00(+0.00%)
Jul 01, 2002 1.073 1.073 1.073 1.073 978 +0.01(+0.57%)
Jun 28, 2002 1.067 1.067 1.067 1.067 1,304 +0.01(+0.87%)
Jun 27, 2002 1.058 1.058 1.058 1.058 6,848 +0.00(+0.00%)
Jun 26, 2002 1.058 1.058 1.058 1.058 0 +0.00(+0.00%)
Jun 25, 2002 1.073 1.073 1.027 1.058 37,505 +0.02(+1.77%)
Jun 21, 2002 1.113 1.113 1.039 1.039 12,393 -0.07(-6.61%)
Jun 20, 2002 1.073 1.113 1.073 1.113 23,481 -0.01(-0.55%)
Jun 19, 2002 1.119 1.119 1.119 1.119 0 +0.00(+0.00%)
Jun 18, 2002 1.119 1.119 1.119 1.119 7,501 +0.02(+1.39%)
Jun 17, 2002 1.119 1.211 1.104 1.104 9,457 +0.04(+4.02%)
Jun 14, 2002 1.150 1.150 1.058 1.061 17,937 -0.10(-8.92%)
Jun 12, 2002 1.165 1.165 1.165 1.165 326 +0.02(+1.33%)
Jun 11, 2002 1.183 1.183 1.150 1.150 1,956 +0.02(+1.35%)
Jun 10, 2002 1.135 1.184 1.135 1.135 19,242 +0.01(+1.09%)
Jun 07, 2002 1.165 1.165 1.104 1.122 11,088 -0.09(-7.34%)
Jun 06, 2002 1.211 1.211 1.211 1.211 1,304 -0.03(-2.23%)
Jun 05, 2002 1.239 1.239 1.239 1.239 326 +0.01(+1.00%)
May 31, 2002 1.251 1.251 1.226 1.226 12,393 -0.02(-1.96%)
May 28, 2002 1.242 1.291 1.242 1.251 13,045 -0.01(-0.49%)
May 27, 2002 1.257 1.257 1.257 1.257 3,587 +0.00(+0.00%)
May 24, 2002 1.257 1.257 1.257 1.257 3,587 +0.02(+1.99%)
May 23, 2002 1.300 1.300 1.233 1.233 10,436 -0.03(-2.43%)
May 22, 2002 1.257 1.303 1.257 1.263 3,261 +0.01(+0.98%)
May 21, 2002 1.303 1.315 1.226 1.251 26,090 -0.04(-3.09%)
May 20, 2002 1.257 1.371 1.257 1.291 26,417 +0.02(+1.45%)
May 17, 2002 1.259 1.374 1.259 1.272 25,112 +0.02(+1.22%)
May 16, 2002 1.211 1.257 1.211 1.257 8,479 +0.05(+3.77%)
May 15, 2002 1.318 1.343 1.211 1.211 47,942 -0.10(-7.90%)
May 14, 2002 1.466 1.469 1.266 1.315 122,301 +0.03(+2.14%)
May 13, 2002 1.184 1.288 1.162 1.288 95,557 +0.09(+7.69%)
May 10, 2002 1.196 1.202 1.159 1.196 22,503 +0.00(+0.00%)
May 09, 2002 1.171 1.202 1.171 1.196 9,784 -0.01(-0.51%)
May 08, 2002 1.202 1.202 1.202 1.202 1,630 +0.02(+1.82%)
May 07, 2002 1.202 1.202 1.180 1.180 8,805 -0.00(-0.26%)
May 06, 2002 1.202 1.226 1.184 1.184 9,784 -0.03(-2.28%)
May 03, 2002 1.190 1.211 1.190 1.211 1,304 +0.00(+0.25%)
May 02, 2002 1.208 1.208 1.208 1.208 1,630 +0.01(+1.03%)
May 01, 2002 1.223 1.223 1.128 1.196 13,697 +0.03(+2.63%)
Apr 30, 2002 1.156 1.184 1.156 1.165 9,457 -0.02(-2.06%)
Apr 29, 2002 1.257 1.303 1.184 1.190 30,004 -0.07(-5.37%)
Apr 26, 2002 1.171 1.410 1.168 1.257 168,612 +0.06(+5.40%)
Apr 25, 2002 1.168 1.193 1.168 1.193 3,261 +0.02(+2.10%)
Apr 24, 2002 1.168 1.168 1.168 1.168 652 +0.00(+0.00%)
Apr 23, 2002 1.168 1.168 1.168 1.168 6,522 -0.02(-2.06%)
Apr 22, 2002 1.193 1.196 1.193 1.193 16,959 +0.01(+1.04%)
Apr 19, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 18, 2002 1.208 1.208 1.180 1.180 7,174 -0.03(-2.53%)
Apr 17, 2002 1.171 1.226 1.171 1.211 22,177 +0.02(+2.07%)
Apr 16, 2002 1.187 1.187 1.187 1.187 0 +0.00(+0.00%)
Apr 15, 2002 1.180 1.208 1.159 1.187 45,985 +0.03(+2.65%)
Apr 12, 2002 1.165 1.171 1.150 1.156 31,961 -0.01(-0.79%)
Apr 11, 2002 1.168 1.168 1.165 1.165 13,371 -0.02(-1.55%)
Apr 10, 2002 1.184 1.184 1.153 1.184 3,913 +0.00(+0.00%)
Apr 09, 2002 1.165 1.196 1.165 1.184 30,004 +0.02(+2.12%)
Apr 08, 2002 1.159 1.159 1.159 1.159 3,261 -0.04(-3.08%)
Apr 05, 2002 1.165 1.196 1.165 1.196 6,522 +0.04(+3.72%)
Apr 04, 2002 1.199 1.199 1.135 1.153 8,479 -0.03(-2.34%)
Apr 03, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 02, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Apr 01, 2002 1.180 1.193 1.180 1.180 4,892 -0.02(-1.28%)
Mar 29, 2002 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Mar 28, 2002 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Mar 27, 2002 1.196 1.196 1.196 1.196 1,956 +0.00(+0.00%)
Mar 26, 2002 1.150 1.196 1.150 1.196 18,915 +0.00(+0.26%)
Mar 25, 2002 1.156 1.193 1.138 1.193 32,287 -0.02(-1.52%)
Mar 22, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 21, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Mar 20, 2002 1.144 1.211 1.141 1.211 1,304 +0.06(+4.77%)
Mar 19, 2002 1.156 1.156 1.156 1.156 2,609 -0.03(-2.84%)
Mar 18, 2002 1.180 1.190 1.180 1.190 18,263 -0.02(-1.77%)
Mar 15, 2002 1.107 1.211 1.107 1.211 2,609 +0.00(+0.00%)
Mar 14, 2002 1.217 1.220 1.184 1.211 17,611 +0.01(+0.51%)
Mar 13, 2002 1.165 1.205 1.165 1.205 2,282 +0.05(+4.52%)
Mar 12, 2002 1.150 1.153 1.150 1.153 10,110 -0.06(-4.81%)
Mar 11, 2002 1.122 1.226 1.122 1.211 36,201 +0.12(+11.27%)
Mar 08, 2002 1.089 1.089 1.089 1.089 0 +0.00(+0.00%)
Mar 07, 2002 1.104 1.104 1.089 1.089 2,935 -0.10(-8.51%)
Mar 06, 2002 1.180 1.190 1.180 1.190 4,239 +0.04(+3.47%)
Mar 05, 2002 1.150 1.153 1.150 1.150 10,110 -0.00(-0.27%)
Mar 04, 2002 1.153 1.153 1.153 1.153 978 +0.02(+1.35%)
Mar 01, 2002 1.138 1.138 1.138 1.138 0 +0.00(+0.00%)
Feb 28, 2002 1.135 1.138 1.135 1.138 3,913 +0.03(+3.06%)
Feb 27, 2002 1.104 1.107 1.104 1.104 9,457 -0.05(-4.00%)
Feb 26, 2002 1.150 1.150 1.150 1.150 1,956 +0.03(+2.74%)
Feb 25, 2002 1.092 1.119 1.073 1.119 16,306 +0.05(+4.29%)
Feb 22, 2002 1.104 1.104 1.073 1.073 5,870 -0.03(-2.78%)
Feb 21, 2002 1.104 1.104 1.104 1.104 1,630 -0.06(-4.76%)
Feb 20, 2002 1.104 1.159 1.104 1.159 1,956 +0.02(+2.16%)
Feb 19, 2002 1.135 1.193 1.135 1.135 7,827 +0.03(+2.78%)
Feb 18, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 15, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 14, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 13, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 12, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 11, 2002 1.089 1.104 1.073 1.104 16,959 +0.00(+0.00%)
Feb 08, 2002 1.104 1.104 1.104 1.104 0 +0.00(+0.00%)
Feb 07, 2002 1.104 1.159 1.104 1.104 4,239 -0.03(-2.70%)
Feb 06, 2002 1.135 1.135 1.135 1.135 2,282 +0.00(+0.00%)
Feb 05, 2002 1.159 1.180 1.135 1.135 7,174 -0.02(-2.12%)
Feb 04, 2002 1.168 1.171 1.159 1.159 4,892 -0.04(-3.08%)
Feb 01, 2002 1.180 1.199 1.180 1.196 10,762 +0.00(+0.00%)
Jan 31, 2002 1.180 1.196 1.180 1.196 9,784 +0.02(+1.30%)
Jan 30, 2002 1.196 1.196 1.180 1.180 22,503 -0.02(-1.53%)
Jan 29, 2002 1.199 1.199 1.196 1.199 6,196 -0.02(-2.01%)
Jan 28, 2002 1.150 1.223 1.113 1.223 30,330 +0.05(+4.18%)
Jan 25, 2002 1.184 1.184 1.174 1.174 10,110 +0.02(+1.86%)
Jan 24, 2002 1.153 1.153 1.153 1.153 326 -0.02(-1.83%)
Jan 23, 2002 1.171 1.177 1.171 1.174 9,131 +0.04(+3.51%)
Jan 22, 2002 1.150 1.162 1.119 1.135 24,460 +0.01(+0.82%)
Jan 21, 2002 1.135 1.144 1.125 1.125 15,328 +0.00(+0.00%)
Jan 18, 2002 1.135 1.144 1.125 1.125 15,328 -0.01(-0.81%)
Jan 17, 2002 1.208 1.211 1.135 1.135 31,961 -0.06(-5.37%)
Jan 16, 2002 1.162 1.239 1.141 1.199 64,248 +0.00(+0.26%)
Jan 15, 2002 1.141 1.242 1.141 1.196 49,898 +0.11(+9.86%)
Jan 14, 2002 1.089 1.089 1.089 1.089 3,587 -0.01(-0.84%)
Jan 11, 2002 1.107 1.107 1.098 1.098 19,894 -0.04(-3.24%)
Jan 10, 2002 1.135 1.135 1.135 1.135 4,565 +0.10(+9.79%)
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.