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 (%)
Jan 30, 2004 1.630 1.643 1.627 1.627 16,453 -0.00(-0.19%)
Jan 29, 2004 1.708 1.708 1.627 1.630 9,355 -0.10(-5.57%)
Jan 28, 2004 1.736 1.736 1.705 1.726 14,840 -0.01(-0.54%)
Jan 27, 2004 1.736 1.736 1.736 1.736 8,388 +0.00(+0.00%)
Jan 26, 2004 1.785 1.785 1.714 1.736 9,355 -0.00(-0.18%)
Jan 23, 2004 1.702 1.788 1.702 1.739 26,454 +0.05(+3.12%)
Jan 22, 2004 1.788 1.788 1.630 1.686 21,615 -0.08(-4.56%)
Jan 21, 2004 1.643 1.782 1.643 1.767 42,263 +0.12(+7.55%)
Jan 20, 2004 1.627 1.658 1.550 1.643 27,100 +0.06(+3.52%)
Jan 16, 2004 1.612 1.615 1.587 1.587 5,484 -0.02(-1.54%)
Jan 15, 2004 1.587 1.615 1.472 1.612 30,410 +0.04(+2.77%)
Jan 14, 2004 1.553 1.575 1.550 1.568 17,018 -0.00(-0.20%)
Jan 13, 2004 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Jan 12, 2004 1.572 1.572 1.553 1.572 13,550 -0.02(-1.36%)
Jan 09, 2004 1.590 1.609 1.553 1.593 27,745 +0.02(+1.18%)
Jan 08, 2004 1.472 1.627 1.472 1.575 60,604 +0.10(+6.95%)
Jan 07, 2004 1.472 1.472 1.472 1.472 4,355 +0.00(+0.00%)
Jan 06, 2004 1.516 1.516 1.472 1.472 7,097 -0.02(-1.04%)
Jan 05, 2004 1.488 1.488 1.488 1.488 322 +0.02(+1.05%)
Jan 02, 2004 1.472 1.475 1.472 1.472 7,742 +0.00(+0.00%)
Dec 31, 2003 1.472 1.485 1.472 1.472 30,326 -0.02(-1.45%)
Dec 30, 2003 1.472 1.494 1.472 1.494 7,742 +0.00(+0.00%)
Dec 29, 2003 1.477 1.494 1.477 1.494 19,679 +0.02(+1.47%)
Dec 26, 2003 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Dec 24, 2003 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Dec 23, 2003 1.472 1.472 1.472 1.472 0 +0.00(+0.00%)
Dec 22, 2003 1.503 1.516 1.472 1.472 24,841 -0.02(-1.06%)
Dec 19, 2003 1.503 1.503 1.488 1.488 1,935 +0.02(+1.07%)
Dec 18, 2003 1.472 1.488 1.472 1.472 24,035 -0.00(-0.21%)
Dec 17, 2003 1.370 1.519 1.355 1.475 53,232 +0.10(+6.97%)
Dec 16, 2003 1.379 1.426 1.355 1.379 11,614 +0.02(+1.37%)
Dec 15, 2003 1.348 1.466 1.348 1.361 14,582 +0.00(+0.02%)
Dec 12, 2003 1.364 1.370 1.348 1.360 8,065 -0.00(-0.25%)
Dec 11, 2003 1.345 1.370 1.370 1.364 5,161 +0.02(+1.38%)
Dec 10, 2003 1.345 1.345 1.345 1.345 0 +0.00(+0.00%)
Dec 09, 2003 1.345 1.345 1.345 1.345 0 +0.00(+0.00%)
Dec 08, 2003 1.346 1.346 1.345 1.345 3,548 +0.00(+0.23%)
Dec 05, 2003 1.342 1.342 1.342 1.342 0 +0.00(+0.00%)
Dec 04, 2003 1.373 1.373 1.342 1.342 31,071 -0.02(-1.14%)
Dec 03, 2003 1.358 1.358 1.358 1.358 8,378 +0.02(+1.39%)
Dec 02, 2003 1.358 1.358 1.339 1.339 6,452 +0.01(+0.47%)
Dec 01, 2003 1.349 1.349 1.320 1.333 4,839 -0.02(-1.60%)
Nov 28, 2003 1.355 1.355 1.355 1.355 1,187 +0.00(+0.00%)
Nov 26, 2003 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Nov 25, 2003 1.302 1.355 1.302 1.355 11,823 -0.02(-1.78%)
Nov 24, 2003 1.336 1.379 1.286 1.379 7,749 +0.05(+3.95%)
Nov 21, 2003 1.333 1.333 1.295 1.327 17,085 -0.05(-3.82%)
Nov 20, 2003 1.392 1.392 1.379 1.379 2,580 +0.03(+2.30%)
Nov 19, 2003 1.351 1.382 1.348 1.348 7,420 +0.03(+2.11%)
Nov 18, 2003 1.345 1.348 1.320 1.320 9,049 -0.04(-3.18%)
Nov 17, 2003 1.333 1.376 1.292 1.364 32,907 +0.04(+3.29%)
Nov 14, 2003 1.305 1.333 1.299 1.320 10,962 +0.00(+0.24%)
Nov 13, 2003 1.267 1.333 1.267 1.317 2,855 +0.00(+0.24%)
Nov 12, 2003 1.330 1.330 1.289 1.314 9,994 +0.00(+0.00%)
Nov 11, 2003 1.302 1.314 1.286 1.314 8,710 -0.01(-0.73%)
Nov 10, 2003 1.305 1.361 1.305 1.324 9,355 -0.00(-0.21%)
Nov 07, 2003 1.317 1.333 1.317 1.327 7,742 +0.02(+1.66%)
Nov 06, 2003 1.339 1.370 1.305 1.305 18,389 -0.07(-5.39%)
Nov 05, 2003 1.345 1.379 1.336 1.379 18,708 +0.03(+2.30%)
Nov 04, 2003 1.386 1.386 1.348 1.348 17,256 -0.02(-1.36%)
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.