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 +0.020 (+0.81%)
Streaming Delayed Price Updated: 11:41 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 (%)
Dec 31, 2004 1.813 1.860 1.847 1.860 10,969 +0.01(+0.67%)
Dec 30, 2004 1.798 1.847 1.773 1.847 111,626 +0.06(+3.29%)
Dec 29, 2004 1.798 1.857 1.770 1.788 35,488 -0.01(-0.52%)
Dec 28, 2004 1.788 1.854 1.788 1.798 20,647 +0.00(+0.00%)
Dec 27, 2004 1.829 1.829 1.785 1.798 3,871 -0.02(-1.19%)
Dec 23, 2004 1.792 1.823 1.770 1.819 32,584 +0.03(+1.86%)
Dec 22, 2004 1.788 1.810 1.782 1.786 9,355 -0.01(-0.29%)
Dec 21, 2004 1.751 1.801 1.751 1.792 50,005 +0.07(+3.96%)
Dec 20, 2004 1.720 1.805 1.720 1.723 53,232 -0.09(-4.96%)
Dec 17, 2004 1.748 1.813 1.745 1.813 16,453 +0.02(+1.33%)
Dec 16, 2004 1.739 1.857 1.717 1.789 41,940 +0.05(+2.72%)
Dec 15, 2004 1.733 1.804 1.733 1.742 36,455 -0.04(-2.26%)
Dec 14, 2004 1.736 1.832 1.717 1.782 69,685 +0.08(+4.55%)
Dec 13, 2004 1.739 1.810 1.705 1.705 27,100 -0.02(-0.90%)
Dec 10, 2004 1.599 1.788 1.596 1.720 49,683 -0.10(-5.45%)
Dec 09, 2004 1.726 1.819 1.671 1.819 46,457 +0.12(+6.92%)
Dec 08, 2004 1.705 1.770 1.671 1.702 47,425 +0.05(+2.81%)
Dec 07, 2004 1.655 1.655 1.655 1.655 0 +0.00(+0.00%)
Dec 06, 2004 1.658 1.705 1.655 1.655 5,161 -0.07(-4.13%)
Dec 03, 2004 1.770 1.770 1.720 1.726 15,485 +0.01(+0.54%)
Dec 02, 2004 1.643 1.764 1.643 1.717 17,744 +0.08(+5.12%)
Dec 01, 2004 1.633 1.633 1.633 1.633 0 +0.00(+0.00%)
Nov 30, 2004 1.723 1.723 1.627 1.633 3,226 -0.01(-0.57%)
Nov 29, 2004 1.584 1.658 1.584 1.643 9,355 +0.02(+1.14%)
Nov 26, 2004 1.621 1.624 1.621 1.624 7,097 +0.01(+0.58%)
Nov 24, 2004 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Nov 23, 2004 1.603 1.646 1.603 1.615 4,516 +0.01(+0.39%)
Nov 22, 2004 1.596 1.655 1.590 1.609 11,614 +0.02(+0.97%)
Nov 19, 2004 1.594 1.640 1.593 1.593 23,551 -0.01(-0.58%)
Nov 18, 2004 1.606 1.686 1.587 1.603 33,229 +0.01(+0.39%)
Nov 17, 2004 1.581 2.009 1.581 1.596 317,134 +0.00(+0.00%)
Nov 16, 2004 1.565 1.609 1.565 1.596 37,101 +0.01(+0.78%)
Nov 15, 2004 1.572 1.621 1.572 1.584 32,907 +0.04(+2.59%)
Nov 12, 2004 1.572 1.572 1.544 1.544 1,613 -0.03(-1.95%)
Nov 11, 2004 1.553 1.575 1.534 1.575 15,163 -0.01(-0.39%)
Nov 10, 2004 1.627 1.627 1.581 1.581 1,935 -0.00(-0.20%)
Nov 09, 2004 1.550 1.609 1.547 1.584 12,904 +0.04(+2.41%)
Nov 08, 2004 1.609 1.627 1.537 1.547 28,067 +0.02(+1.22%)
Nov 05, 2004 1.565 1.568 1.513 1.528 55,167 +0.02(+1.65%)
Nov 04, 2004 1.506 1.506 1.503 1.503 11,291 +0.00(+0.00%)
Nov 03, 2004 1.624 1.624 1.503 1.503 19,357 -0.07(-4.34%)
Nov 02, 2004 1.568 1.572 1.568 1.572 3,548 +0.08(+5.41%)
Nov 01, 2004 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
Oct 29, 2004 1.491 1.491 1.491 1.491 0 +0.00(+0.00%)
Oct 28, 2004 1.491 1.491 1.491 1.491 322 +0.02(+1.05%)
Oct 27, 2004 1.485 1.488 1.475 1.475 15,485 -0.05(-3.25%)
Oct 26, 2004 1.525 1.525 1.525 1.525 0 +0.00(+0.00%)
Oct 25, 2004 1.541 1.541 1.519 1.525 7,420 +0.05(+3.36%)
Oct 22, 2004 1.451 1.550 1.451 1.475 5,161 -0.07(-4.61%)
Oct 21, 2004 1.457 1.547 1.457 1.547 5,807 +0.10(+7.08%)
Oct 20, 2004 1.485 1.485 1.444 1.444 3,226 -0.04(-2.51%)
Oct 19, 2004 1.482 1.482 1.482 1.482 6,452 -0.07(-4.21%)
Oct 18, 2004 1.547 1.547 1.547 1.547 1,613 +0.01(+0.40%)
Oct 15, 2004 1.541 1.541 1.541 1.541 645 -0.01(-0.40%)
Oct 14, 2004 1.488 1.547 1.488 1.547 19,357 +0.01(+0.81%)
Oct 13, 2004 1.519 1.534 1.519 1.534 1,290 -0.00(-0.20%)
Oct 12, 2004 1.537 1.537 1.537 1.537 967 +0.06(+4.20%)
Oct 11, 2004 1.475 1.475 1.475 1.475 2,580 +0.00(+0.21%)
Oct 08, 2004 1.472 1.472 1.472 1.472 322 +0.01(+0.42%)
Oct 07, 2004 1.466 1.466 1.466 1.466 322 +0.01(+0.42%)
Oct 06, 2004 1.510 1.510 1.460 1.460 1,935 -0.06(-4.07%)
Oct 05, 2004 1.522 1.522 1.522 1.522 3,226 -0.03(-1.80%)
Oct 04, 2004 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
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.