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 )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2011 1.926 2.054 1.926 2.036 53,779 +0.07(+3.74%)
Aug 30, 2011 1.950 1.969 1.901 1.962 31,323 -0.01(-0.43%)
Aug 29, 2011 1.941 1.971 1.941 1.971 8,818 +0.04(+2.03%)
Aug 26, 2011 1.935 1.935 1.929 1.932 8,289 +0.00(+0.16%)
Aug 25, 2011 1.929 1.929 1.929 1.929 16,658 -0.06(-2.78%)
Aug 24, 2011 1.913 1.984 1.913 1.984 41,096 +0.07(+3.68%)
Aug 23, 2011 1.886 1.934 1.886 1.913 12,934 +0.03(+1.46%)
Aug 22, 2011 1.913 1.913 1.883 1.886 18,101 -0.01(-0.48%)
Aug 19, 2011 1.865 1.910 1.852 1.895 56,104 -0.02(-1.28%)
Aug 18, 2011 1.981 1.984 1.871 1.920 52,525 -0.07(-3.54%)
Aug 17, 2011 1.990 2.005 1.990 1.990 1,633 -0.00(-0.18%)
Aug 16, 2011 2.011 2.011 1.994 1.994 4,572 -0.01(-0.31%)
Aug 15, 2011 1.984 2.000 1.984 2.000 6,744 +0.02(+1.02%)
Aug 12, 2011 1.917 1.984 1.917 1.980 48,089 +0.04(+1.99%)
Aug 11, 2011 1.837 1.947 1.837 1.941 36,693 +0.10(+5.67%)
Aug 10, 2011 1.788 1.886 1.788 1.837 73,870 +0.00(+0.00%)
Aug 09, 2011 1.822 1.843 1.797 1.837 33,482 +0.03(+1.42%)
Aug 08, 2011 1.910 1.910 1.770 1.811 195,176 -0.14(-6.98%)
Aug 05, 2011 1.966 1.969 1.932 1.947 36,141 -0.04(-2.00%)
Aug 04, 2011 2.021 2.036 1.987 1.987 142,517 -0.05(-2.26%)
Aug 03, 2011 2.039 2.045 2.024 2.033 50,996 -0.01(-0.30%)
Aug 02, 2011 2.091 2.091 2.039 2.039 104,599 -0.05(-2.35%)
Aug 01, 2011 2.125 2.125 2.051 2.088 172,005 +0.02(+1.19%)
Jul 29, 2011 2.082 2.094 2.064 2.064 121,750 -0.04(-1.75%)
Jul 28, 2011 2.106 2.120 2.100 2.100 41,645 -0.01(-0.29%)
Jul 27, 2011 2.137 2.137 2.085 2.106 60,850 -0.05(-2.27%)
Jul 26, 2011 2.152 2.159 2.106 2.155 161,083 -0.02(-0.77%)
Jul 25, 2011 2.137 2.189 2.137 2.172 49,905 -0.02(-1.05%)
Jul 22, 2011 2.195 2.201 2.174 2.195 93,601 +0.00(+0.01%)
Jul 21, 2011 2.155 2.198 2.155 2.195 681,522 +0.03(+1.26%)
Jul 20, 2011 2.161 2.171 2.150 2.168 30,379 +0.01(+0.28%)
Jul 19, 2011 2.134 2.161 2.128 2.161 15,090 +0.02(+1.15%)
Jul 18, 2011 2.149 2.149 2.097 2.137 45,146 -0.02(-0.85%)
Jul 15, 2011 2.201 2.201 2.155 2.155 16,458 +0.00(+0.14%)
Jul 14, 2011 2.168 2.168 2.152 2.152 22,537 -0.02(-1.13%)
Jul 13, 2011 2.186 2.186 2.171 2.177 23,363 +0.02(+0.71%)
Jul 12, 2011 2.155 2.171 2.150 2.161 35,030 +0.00(+0.00%)
Jul 11, 2011 2.158 2.165 2.152 2.161 41,132 -0.06(-2.49%)
Jul 08, 2011 2.180 2.217 2.180 2.217 30,657 -0.00(-0.14%)
Jul 07, 2011 2.158 2.220 2.158 2.220 52,587 +0.01(+0.55%)
Jul 06, 2011 2.193 2.207 2.193 2.207 4,589 +0.00(+0.00%)
Jul 05, 2011 2.226 2.226 2.207 2.207 6,682 -0.02(-0.83%)
Jul 01, 2011 2.201 2.229 2.201 2.226 31,029 +0.04(+1.82%)
Jun 30, 2011 2.189 2.192 2.174 2.186 73,207 +0.02(+0.79%)
Jun 29, 2011 2.161 2.173 2.159 2.169 17,311 +0.02(+1.06%)
Jun 28, 2011 2.158 2.162 2.143 2.146 81,007 -0.01(-0.43%)
Jun 27, 2011 2.139 2.165 2.134 2.155 35,070 +0.04(+1.88%)
Jun 24, 2011 2.174 2.174 2.116 2.116 18,137 -0.06(-2.68%)
Jun 23, 2011 2.128 2.174 2.119 2.174 76,956 +0.02(+0.97%)
Jun 22, 2011 2.152 2.158 2.139 2.153 113,751 +0.00(+0.03%)
Jun 21, 2011 2.112 2.174 2.112 2.152 36,347 +0.05(+2.48%)
Jun 20, 2011 2.100 2.111 2.094 2.100 25,803 -0.01(-0.44%)
Jun 17, 2011 2.088 2.128 2.088 2.109 16,083 -0.00(-0.16%)
Jun 16, 2011 2.119 2.128 2.113 2.113 10,452 -0.00(-0.22%)
Jun 15, 2011 2.149 2.149 2.106 2.117 23,566 -0.03(-1.62%)
Jun 14, 2011 2.140 2.155 2.140 2.152 21,361 +0.02(+1.15%)
Jun 13, 2011 2.131 2.131 2.112 2.128 97,661 -0.00(-0.14%)
Jun 10, 2011 2.131 2.148 2.128 2.131 83,316 -0.05(-2.38%)
Jun 09, 2011 2.165 2.183 2.155 2.183 154,455 +0.05(+2.18%)
Jun 08, 2011 2.158 2.177 2.134 2.136 56,653 -0.03(-1.26%)
Jun 07, 2011 2.174 2.174 2.152 2.164 12,682 +0.01(+0.67%)
Jun 06, 2011 2.174 2.180 2.146 2.149 29,037 -0.03(-1.27%)
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.