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 )

2.490 +0.010 (+0.40%)
Streaming Delayed Price Updated: 12:47 PM 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 (%)
Aug 31, 2012 2.182 2.185 2.154 2.170 51,273 +0.02(+1.02%)
Aug 30, 2012 2.201 2.201 2.145 2.148 12,252 -0.04(-2.00%)
Aug 29, 2012 2.157 2.198 2.157 2.192 84,508 +0.01(+0.26%)
Aug 27, 2012 2.182 2.192 2.151 2.186 35,751 -0.01(-0.33%)
Aug 24, 2012 2.192 2.196 2.192 2.193 14,351 +0.00(+0.07%)
Aug 23, 2012 2.195 2.196 2.180 2.192 32,013 -0.02(-0.71%)
Aug 22, 2012 2.201 2.214 2.195 2.207 14,447 +0.00(+0.20%)
Aug 21, 2012 2.211 2.218 2.201 2.203 61,835 -0.01(-0.51%)
Aug 20, 2012 2.198 2.220 2.198 2.214 9,650 +0.00(+0.17%)
Aug 17, 2012 2.195 2.211 2.195 2.211 32,530 +0.01(+0.40%)
Aug 16, 2012 2.204 2.207 2.196 2.202 11,806 +0.01(+0.37%)
Aug 15, 2012 2.189 2.204 2.189 2.194 27,235 -0.01(-0.48%)
Aug 14, 2012 2.204 2.204 2.198 2.204 11,187 +0.00(+0.14%)
Aug 13, 2012 2.185 2.202 2.185 2.201 24,151 -0.00(-0.09%)
Aug 10, 2012 2.189 2.204 2.189 2.203 26,859 -0.00(-0.17%)
Aug 09, 2012 2.201 2.207 2.194 2.207 8,291 +0.00(+0.00%)
Aug 08, 2012 2.189 2.213 2.185 2.207 24,027 +0.01(+0.26%)
Aug 07, 2012 2.192 2.204 2.192 2.201 132,595 +0.00(+0.14%)
Aug 06, 2012 2.179 2.198 2.173 2.198 83,943 +0.00(+0.17%)
Aug 03, 2012 2.189 2.195 2.164 2.194 52,303 +0.06(+2.64%)
Aug 02, 2012 2.116 2.138 2.116 2.138 956 -0.01(-0.61%)
Aug 01, 2012 2.198 2.198 2.151 2.151 29,487 -0.03(-1.27%)
Jul 31, 2012 2.179 2.180 2.167 2.179 48,227 -0.02(-1.01%)
Jul 30, 2012 2.198 2.204 2.176 2.201 45,146 -0.01(-0.44%)
Jul 27, 2012 2.220 2.220 2.192 2.211 35,696 +0.01(+0.43%)
Jul 26, 2012 2.160 2.211 2.140 2.201 173,582 +0.06(+2.93%)
Jul 25, 2012 2.126 2.157 2.126 2.138 19,817 +0.00(+0.00%)
Jul 24, 2012 2.135 2.138 2.121 2.138 38,745 -0.01(-0.44%)
Jul 23, 2012 2.138 2.148 2.116 2.148 74,117 +0.00(+0.18%)
Jul 20, 2012 2.164 2.170 2.144 2.144 69,716 -0.04(-1.61%)
Jul 19, 2012 2.204 2.204 2.179 2.179 76,790 -0.04(-1.68%)
Jul 18, 2012 2.207 2.226 2.207 2.217 21,699 +0.02(+1.04%)
Jul 17, 2012 2.182 2.194 2.182 2.194 54,535 +0.01(+0.58%)
Jul 16, 2012 2.189 2.189 2.179 2.181 11,178 -0.01(-0.66%)
Jul 13, 2012 2.164 2.202 2.164 2.195 25,504 +0.02(+0.80%)
Jul 12, 2012 2.160 2.178 2.148 2.178 12,756 -0.01(-0.52%)
Jul 11, 2012 2.189 2.189 2.164 2.189 25,909 +0.01(+0.61%)
Jul 10, 2012 2.195 2.201 2.151 2.176 20,513 -0.02(-0.86%)
Jul 09, 2012 2.185 2.195 2.179 2.195 31,104 +0.02(+0.71%)
Jul 06, 2012 2.164 2.182 2.160 2.179 56,978 -0.03(-1.27%)
Jul 05, 2012 2.195 2.207 2.195 2.207 57,635 -0.00(-0.00%)
Jul 03, 2012 2.185 2.207 2.179 2.207 64,125 +0.02(+1.00%)
Jul 02, 2012 2.167 2.185 2.160 2.185 61,577 +0.00(+0.07%)
Jun 29, 2012 2.164 2.185 2.163 2.184 103,024 +0.02(+1.07%)
Jun 28, 2012 2.110 2.164 2.108 2.161 92,461 +0.00(+0.13%)
Jun 27, 2012 2.145 2.160 2.135 2.158 50,118 +0.01(+0.61%)
Jun 26, 2012 2.126 2.148 2.123 2.145 19,789 +0.03(+1.33%)
Jun 25, 2012 2.101 2.116 2.098 2.116 50,137 -0.05(-2.44%)
Jun 22, 2012 2.142 2.169 2.138 2.169 14,896 +0.01(+0.28%)
Jun 21, 2012 2.160 2.195 2.160 2.164 12,221 -0.03(-1.23%)
Jun 20, 2012 2.179 2.195 2.173 2.191 9,318 -0.00(-0.20%)
Jun 19, 2012 2.164 2.195 2.159 2.195 135,548 +0.04(+1.89%)
Jun 18, 2012 2.101 2.154 2.098 2.154 76,219 -0.03(-1.43%)
Jun 15, 2012 2.157 2.189 2.157 2.185 29,532 +0.02(+1.01%)
Jun 14, 2012 2.143 2.165 2.141 2.164 36,998 +0.00(+0.16%)
Jun 13, 2012 2.126 2.160 2.126 2.160 3,508 +0.01(+0.57%)
Jun 12, 2012 2.132 2.151 2.132 2.148 12,702 +0.02(+0.97%)
Jun 11, 2012 2.157 2.164 2.120 2.127 13,305 -0.03(-1.37%)
Jun 08, 2012 2.116 2.157 2.116 2.157 3,201 +0.02(+0.70%)
Jun 07, 2012 2.145 2.160 2.129 2.142 16,931 +0.00(+0.16%)
Jun 06, 2012 2.110 2.138 2.110 2.138 76,158 +0.04(+1.78%)
Jun 05, 2012 2.051 2.123 2.051 2.101 30,227 +0.05(+2.29%)
Jun 04, 2012 2.076 2.085 2.038 2.054 128,828 -0.02(-1.06%)
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.