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 (%)
Aug 29, 2003 1.175 1.175 1.175 1.175 0 +0.00(+0.00%)
Aug 28, 2003 1.171 1.175 1.171 1.175 1,304 -0.00(-0.23%)
Aug 27, 2003 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Aug 26, 2003 1.190 1.190 1.177 1.178 2,282 -0.01(-1.01%)
Aug 25, 2003 1.196 1.196 1.174 1.190 8,805 +0.02(+1.84%)
Aug 22, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Aug 21, 2003 1.168 1.168 1.168 1.168 978 -0.02(-2.06%)
Aug 20, 2003 1.193 1.193 1.193 1.193 1,956 -0.00(-0.03%)
Aug 19, 2003 1.150 1.193 1.147 1.193 1,956 +0.03(+2.39%)
Aug 18, 2003 1.153 1.171 1.153 1.165 8,153 -0.03(-2.56%)
Aug 15, 2003 1.196 1.196 1.196 1.196 0 +0.00(+0.00%)
Aug 14, 2003 1.153 1.196 1.150 1.196 6,848 +0.04(+3.72%)
Aug 13, 2003 1.211 1.211 1.153 1.153 9,457 -0.04(-3.34%)
Aug 12, 2003 1.193 1.193 1.193 1.193 978 +0.04(+3.18%)
Aug 11, 2003 1.156 1.156 1.156 1.156 652 -0.06(-4.80%)
Aug 08, 2003 1.153 1.214 1.153 1.214 11,740 +0.04(+3.67%)
Aug 07, 2003 1.171 1.171 1.171 1.171 3,261 +0.01(+0.53%)
Aug 06, 2003 1.180 1.220 1.165 1.165 18,589 +0.03(+2.70%)
Aug 05, 2003 1.171 1.171 1.135 1.135 9,457 +0.00(+0.00%)
Aug 04, 2003 1.153 1.220 1.125 1.135 21,851 -0.08(-6.33%)
Aug 01, 2003 1.211 1.211 1.211 1.211 652 +0.00(+0.00%)
Jul 31, 2003 1.187 1.211 1.187 1.211 18,263 +0.02(+1.54%)
Jul 30, 2003 1.147 1.193 1.144 1.193 26,090 +0.02(+2.10%)
Jul 29, 2003 1.138 1.168 1.138 1.168 4,892 +0.06(+5.25%)
Jul 28, 2003 1.131 1.135 1.110 1.110 4,565 -0.02(-1.90%)
Jul 25, 2003 1.113 1.131 1.104 1.131 13,045 +0.02(+1.93%)
Jul 24, 2003 1.110 1.110 1.110 1.110 6,848 +0.00(+0.28%)
Jul 23, 2003 1.107 1.107 1.107 1.107 978 +0.00(+0.00%)
Jul 22, 2003 1.079 1.107 1.079 1.107 3,261 +0.00(+0.28%)
Jul 21, 2003 1.122 1.122 1.101 1.104 7,827 +0.04(+3.45%)
Jul 18, 2003 1.079 1.079 1.067 1.067 6,196 -0.04(-3.87%)
Jul 17, 2003 1.085 1.110 1.082 1.110 4,239 -0.02(-1.36%)
Jul 16, 2003 1.076 1.220 1.073 1.125 22,829 +0.00(+0.00%)
Jul 15, 2003 1.089 1.128 1.076 1.125 10,762 +0.03(+2.51%)
Jul 14, 2003 1.085 1.135 1.079 1.098 29,678 +0.04(+3.77%)
Jul 11, 2003 1.085 1.085 1.058 1.058 14,676 -0.03(-2.54%)
Jul 10, 2003 1.085 1.085 1.085 1.085 326 -0.00(-0.25%)
Jul 09, 2003 1.098 1.098 1.088 1.088 1,630 -0.02(-1.39%)
Jul 08, 2003 1.092 1.104 1.092 1.104 4,565 +0.01(+1.10%)
Jul 07, 2003 1.064 1.116 1.064 1.092 14,676 -0.04(-3.26%)
Jul 03, 2003 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Jul 02, 2003 1.092 1.131 1.064 1.128 15,002 +0.06(+6.05%)
Jul 01, 2003 1.082 1.089 1.064 1.064 16,959 -0.00(-0.43%)
Jun 30, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 27, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 26, 2003 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Jun 25, 2003 1.069 1.069 1.069 1.069 978 +0.00(+0.14%)
Jun 24, 2003 1.067 1.067 1.067 1.067 326 -0.02(-1.42%)
Jun 23, 2003 1.082 1.082 1.058 1.082 10,110 +0.01(+1.15%)
Jun 20, 2003 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jun 19, 2003 1.061 1.070 1.049 1.070 3,587 +0.00(+0.00%)
Jun 18, 2003 1.070 1.070 1.070 1.070 652 +0.01(+0.87%)
Jun 17, 2003 1.061 1.061 1.061 1.061 326 -0.01(-0.86%)
Jun 16, 2003 1.061 1.070 1.058 1.070 6,522 +0.01(+0.87%)
Jun 13, 2003 1.061 1.061 1.061 1.061 652 +0.00(+0.00%)
Jun 12, 2003 1.070 1.070 1.061 1.061 3,913 +0.00(+0.00%)
Jun 11, 2003 1.061 1.061 1.061 1.061 1,304 +0.00(+0.00%)
Jun 10, 2003 1.058 1.061 1.058 1.061 5,544 +0.00(+0.00%)
Jun 09, 2003 1.073 1.073 1.061 1.061 11,414 -0.01(-1.14%)
Jun 06, 2003 1.073 1.073 1.061 1.073 58,704 +0.02(+2.34%)
Jun 05, 2003 1.070 1.101 1.049 1.049 15,328 +0.02(+1.45%)
Jun 04, 2003 1.067 1.067 1.027 1.034 16,632 -0.04(-3.41%)
Jun 03, 2003 1.076 1.076 1.070 1.070 5,218 +0.06(+5.44%)
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.