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 (%)
Apr 30, 2004 1.550 1.550 1.475 1.510 8,065 -0.04(-2.60%)
Apr 29, 2004 1.550 1.550 1.550 1.550 2,903 -0.04(-2.34%)
Apr 28, 2004 1.568 1.587 1.550 1.587 11,936 -0.00(-0.19%)
Apr 27, 2004 1.668 1.668 1.559 1.590 20,970 +0.03(+1.99%)
Apr 26, 2004 1.559 1.587 1.559 1.559 4,516 +0.00(+0.00%)
Apr 23, 2004 1.568 1.590 1.559 1.559 11,614 -0.01(-0.40%)
Apr 22, 2004 1.578 1.590 1.565 1.565 12,582 +0.00(+0.00%)
Apr 21, 2004 1.603 1.627 1.565 1.565 17,744 -0.02(-1.56%)
Apr 20, 2004 1.646 1.680 1.590 1.590 13,550 -0.05(-3.02%)
Apr 19, 2004 1.596 1.671 1.593 1.640 16,776 +0.04(+2.32%)
Apr 16, 2004 1.603 1.603 1.603 1.603 0 +0.00(+0.00%)
Apr 15, 2004 1.596 1.606 1.596 1.603 18,066 +0.00(+0.19%)
Apr 14, 2004 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Apr 13, 2004 1.609 1.671 1.599 1.599 11,291 -0.02(-0.96%)
Apr 12, 2004 1.599 1.615 1.599 1.615 1,613 -0.01(-0.57%)
Apr 08, 2004 1.590 1.683 1.590 1.624 18,066 +0.02(+1.16%)
Apr 07, 2004 1.609 1.609 1.606 1.606 9,033 -0.03(-1.71%)
Apr 06, 2004 1.633 1.633 1.633 1.633 3,226 +0.02(+1.35%)
Apr 05, 2004 1.624 1.624 1.596 1.612 11,614 +0.01(+0.58%)
Apr 02, 2004 1.643 1.671 1.603 1.603 15,485 +0.02(+1.17%)
Apr 01, 2004 1.637 1.668 1.575 1.584 12,259 -0.04(-2.67%)
Mar 31, 2004 1.624 1.640 1.603 1.627 6,775 +0.01(+0.57%)
Mar 30, 2004 1.633 1.646 1.606 1.618 17,421 +0.01(+0.77%)
Mar 29, 2004 1.649 1.655 1.584 1.606 12,582 +0.02(+1.57%)
Mar 26, 2004 1.643 1.643 1.572 1.581 10,323 -0.04(-2.47%)
Mar 25, 2004 1.627 1.640 1.581 1.621 21,615 -0.03(-1.89%)
Mar 24, 2004 1.593 1.658 1.584 1.652 19,357 +0.00(+0.00%)
Mar 23, 2004 1.565 1.674 1.565 1.652 29,035 -0.02(-1.48%)
Mar 22, 2004 1.705 1.705 1.565 1.677 28,067 +0.09(+5.46%)
Mar 19, 2004 1.661 1.671 1.581 1.590 29,035 -0.02(-0.97%)
Mar 18, 2004 1.609 1.671 1.572 1.606 21,615 +0.02(+0.96%)
Mar 17, 2004 1.609 1.695 1.584 1.590 24,196 -0.15(-8.37%)
Mar 16, 2004 1.655 1.736 1.593 1.736 27,745 +0.11(+6.67%)
Mar 15, 2004 1.550 1.745 1.550 1.627 27,422 -0.08(-4.72%)
Mar 12, 2004 1.553 1.708 1.550 1.708 20,325 +0.11(+7.20%)
Mar 11, 2004 1.550 1.674 1.488 1.593 32,907 +0.02(+0.98%)
Mar 10, 2004 1.596 1.714 1.537 1.578 57,748 -0.05(-3.05%)
Mar 09, 2004 1.736 1.736 1.519 1.627 62,910 -0.09(-5.06%)
Mar 08, 2004 1.702 1.748 1.696 1.714 5,807 +0.03(+1.84%)
Mar 05, 2004 1.717 1.745 1.647 1.683 14,840 +0.01(+0.74%)
Mar 04, 2004 1.720 1.720 1.637 1.671 24,519 -0.08(-4.60%)
Mar 03, 2004 1.767 1.767 1.627 1.751 28,067 +0.00(+0.00%)
Mar 02, 2004 1.736 1.751 1.689 1.751 8,388 +0.03(+1.80%)
Mar 01, 2004 1.692 1.723 1.689 1.720 12,259 +0.04(+2.21%)
Feb 27, 2004 1.696 1.702 1.683 1.683 5,807 +0.00(+0.00%)
Feb 26, 2004 1.692 1.726 1.683 1.683 4,839 -0.02(-1.45%)
Feb 25, 2004 1.683 1.726 1.683 1.708 14,195 +0.02(+1.47%)
Feb 24, 2004 1.689 1.720 1.683 1.683 7,097 -0.02(-1.27%)
Feb 23, 2004 1.705 1.705 1.705 1.705 322 +0.02(+1.29%)
Feb 20, 2004 1.692 1.739 1.683 1.683 14,517 -0.01(-0.37%)
Feb 19, 2004 1.779 1.788 1.688 1.689 17,744 -0.01(-0.37%)
Feb 18, 2004 1.699 1.723 1.683 1.696 25,809 -0.02(-1.26%)
Feb 17, 2004 1.683 1.751 1.683 1.717 10,646 +0.03(+2.03%)
Feb 13, 2004 1.720 1.720 1.655 1.683 12,582 -0.05(-3.02%)
Feb 12, 2004 1.640 1.735 1.640 1.735 15,808 +0.06(+3.49%)
Feb 11, 2004 1.640 1.720 1.640 1.677 7,742 -0.01(-0.37%)
Feb 10, 2004 1.640 1.717 1.627 1.683 22,260 +0.00(+0.18%)
Feb 09, 2004 1.689 1.717 1.640 1.680 9,355 -0.02(-1.45%)
Feb 06, 2004 1.739 1.742 1.683 1.705 21,615 +0.03(+1.85%)
Feb 05, 2004 1.646 1.720 1.646 1.674 12,904 +0.04(+2.66%)
Feb 04, 2004 1.720 1.720 1.630 1.630 8,710 +0.00(+0.19%)
Feb 03, 2004 1.643 1.643 1.627 1.627 4,839 -0.00(-0.19%)
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.