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 )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
May 31, 2013 2.820 2.836 2.798 2.824 31,305 -0.03(-0.96%)
May 30, 2013 2.852 2.861 2.834 2.852 0 +0.02(+0.79%)
May 29, 2013 2.817 2.830 2.817 2.830 13,531 +0.01(+0.34%)
May 28, 2013 2.830 2.858 2.804 2.820 75,837 -0.02(-0.56%)
May 24, 2013 2.820 2.855 2.814 2.836 0 -0.03(-1.22%)
May 23, 2013 2.845 2.877 2.820 2.871 0 -0.02(-0.55%)
May 22, 2013 2.934 2.938 2.887 2.887 0 -0.05(-1.63%)
May 21, 2013 2.909 2.934 2.893 2.934 0 +0.03(+1.21%)
May 20, 2013 2.884 2.906 2.884 2.900 0 +0.01(+0.22%)
May 17, 2013 2.871 2.893 2.871 2.893 0 +0.04(+1.34%)
May 16, 2013 2.889 2.889 2.855 2.855 7,215 -0.03(-1.04%)
May 15, 2013 2.877 2.890 2.874 2.885 0 +0.03(+0.94%)
May 13, 2013 2.830 2.867 2.826 2.858 0 +0.00(+0.11%)
May 10, 2013 2.839 2.884 2.833 2.855 0 +0.00(+0.00%)
May 09, 2013 2.846 2.868 2.830 2.855 0 -0.02(-0.66%)
May 08, 2013 2.861 2.893 2.836 2.874 0 +0.02(+0.67%)
May 07, 2013 2.812 2.858 2.812 2.855 0 +0.04(+1.35%)
May 06, 2013 2.855 2.858 2.814 2.817 0 -0.04(-1.56%)
May 03, 2013 2.817 2.861 2.817 2.861 0 +0.04(+1.35%)
May 02, 2013 2.814 2.823 2.814 2.823 0 +0.01(+0.45%)
May 01, 2013 2.801 2.810 2.775 2.810 0 -0.01(-0.50%)
Apr 30, 2013 2.798 2.839 2.785 2.824 0 +0.01(+0.23%)
Apr 29, 2013 2.798 2.842 2.776 2.818 26,924 +0.03(+0.96%)
Apr 26, 2013 2.855 2.814 2.782 2.791 16,591 -0.02(-0.79%)
Apr 25, 2013 2.798 2.821 2.769 2.814 26,106 +0.03(+1.03%)
Apr 24, 2013 2.763 2.785 2.702 2.785 0 -0.01(-0.41%)
Apr 23, 2013 2.766 2.796 2.709 2.796 26,644 +0.05(+1.69%)
Apr 22, 2013 2.753 2.753 2.680 2.750 55,515 -0.01(-0.23%)
Apr 19, 2013 2.680 2.756 2.667 2.756 15,072 +0.09(+3.46%)
Apr 18, 2013 2.702 2.709 2.655 2.664 30,082 -0.06(-2.22%)
Apr 17, 2013 2.737 2.774 2.664 2.725 55,481 -0.03(-0.92%)
Apr 16, 2013 2.823 2.846 2.741 2.750 46,350 -0.04(-1.37%)
Apr 15, 2013 2.846 2.855 2.788 2.788 20,435 -0.08(-2.88%)
Apr 12, 2013 2.828 2.871 2.828 2.871 2,629 +0.00(+0.00%)
Apr 11, 2013 2.820 2.874 2.820 2.871 28,119 +0.01(+0.45%)
Apr 10, 2013 2.817 2.858 2.785 2.858 28,663 +0.01(+0.45%)
Apr 09, 2013 2.836 2.845 2.814 2.845 30,396 -0.01(-0.46%)
Apr 08, 2013 2.820 2.861 2.779 2.858 5,916 +0.04(+1.36%)
Apr 05, 2013 2.760 2.830 2.757 2.820 11,449 +0.05(+1.84%)
Apr 04, 2013 2.807 2.807 2.766 2.769 39,606 -0.03(-1.02%)
Apr 03, 2013 2.798 2.822 2.782 2.798 41,735 -0.03(-0.90%)
Apr 02, 2013 2.835 2.835 2.820 2.823 10,703 -0.03(-1.18%)
Apr 01, 2013 2.890 2.890 2.842 2.857 8,807 -0.02(-0.67%)
Mar 28, 2013 2.801 2.876 2.801 2.876 32,623 +0.01(+0.52%)
Mar 27, 2013 2.855 2.884 2.841 2.861 13,345 +0.00(+0.00%)
Mar 26, 2013 2.893 2.893 2.855 2.861 15,780 +0.01(+0.40%)
Mar 25, 2013 2.855 2.855 2.823 2.850 8,376 -0.01(-0.18%)
Mar 22, 2013 2.871 2.876 2.842 2.855 16,689 -0.01(-0.45%)
Mar 21, 2013 2.858 2.871 2.855 2.868 30,607 -0.00(-0.10%)
Mar 20, 2013 2.852 2.893 2.852 2.871 9,083 +0.00(+0.00%)
Mar 19, 2013 2.919 2.919 2.871 2.871 21,781 -0.01(-0.22%)
Mar 18, 2013 2.865 2.877 2.855 2.877 10,694 -0.01(-0.44%)
Mar 15, 2013 2.880 2.912 2.804 2.890 48,366 -0.03(-0.87%)
Mar 14, 2013 2.855 2.985 2.842 2.915 110,169 +0.07(+2.46%)
Mar 13, 2013 2.806 2.852 2.806 2.845 14,204 +0.07(+2.40%)
Mar 12, 2013 2.782 2.782 2.772 2.779 9,961 +0.00(+0.11%)
Mar 11, 2013 2.788 2.845 2.769 2.776 42,257 -0.03(-1.00%)
Mar 08, 2013 2.788 2.803 2.773 2.803 7,048 +0.00(+0.09%)
Mar 07, 2013 2.771 2.804 2.763 2.801 17,736 +0.04(+1.50%)
Mar 06, 2013 2.826 2.839 2.709 2.760 127,707 -0.06(-2.14%)
Mar 05, 2013 2.797 2.820 2.769 2.820 9,986 +0.02(+0.80%)
Mar 04, 2013 2.785 2.804 2.702 2.798 73,349 +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.