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 )

2.489 +0.009 (+0.36%)
Streaming Delayed Price Updated: 10:07 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 (%)
Sep 30, 2014 2.952 2.952 2.933 2.952 25,350 +0.01(+0.25%)
Sep 29, 2014 2.930 2.956 2.930 2.944 13,415 +0.00(+0.00%)
Sep 26, 2014 2.911 2.952 2.911 2.944 11,030 +0.02(+0.76%)
Sep 25, 2014 2.989 2.996 2.871 2.922 71,198 -0.04(-1.25%)
Sep 24, 2014 2.970 2.970 2.959 2.959 5,157 +0.00(+0.00%)
Sep 23, 2014 2.970 2.970 2.956 2.959 9,829 -0.01(-0.50%)
Sep 22, 2014 2.989 3.002 2.967 2.974 2,536 -0.03(-1.10%)
Sep 19, 2014 2.989 3.007 2.989 3.007 4,206 +0.01(+0.49%)
Sep 18, 2014 3.040 3.040 2.992 2.992 13,108 -0.03(-1.10%)
Sep 17, 2014 2.992 3.055 2.989 3.026 3,726 +0.03(+0.99%)
Sep 16, 2014 2.992 3.011 2.989 2.996 6,862 +0.00(+0.12%)
Sep 15, 2014 3.016 3.016 2.992 2.992 4,723 -0.02(-0.61%)
Sep 12, 2014 3.000 3.051 3.000 3.011 26,020 -0.01(-0.37%)
Sep 11, 2014 3.029 3.029 3.022 3.022 542 -0.01(-0.49%)
Sep 10, 2014 3.044 3.044 3.026 3.037 2,691 -0.03(-0.84%)
Sep 09, 2014 3.066 3.066 3.048 3.063 2,168 -0.01(-0.36%)
Sep 08, 2014 3.074 3.074 3.074 3.074 271 -0.00(-0.00%)
Sep 05, 2014 3.044 3.074 3.033 3.074 25,868 +0.01(+0.48%)
Sep 04, 2014 3.044 3.073 3.044 3.059 13,434 +0.02(+0.61%)
Sep 03, 2014 3.044 3.063 3.037 3.040 93,118 -0.01(-0.36%)
Sep 02, 2014 3.036 3.055 3.036 3.051 26,841 +0.02(+0.61%)
Aug 29, 2014 3.004 3.033 3.033 3.033 15,989 +0.03(+0.98%)
Aug 28, 2014 3.004 3.018 3.004 3.004 9,593 -0.04(-1.45%)
Aug 27, 2014 3.018 3.048 3.015 3.048 4,615 +0.04(+1.40%)
Aug 26, 2014 3.011 3.029 3.006 3.006 16,182 -0.02(-0.78%)
Aug 25, 2014 3.007 3.029 3.007 3.029 20,166 +0.02(+0.74%)
Aug 22, 2014 2.992 3.004 3.004 3.007 9,599 +0.00(+0.12%)
Aug 21, 2014 2.978 3.000 2.978 3.004 13,217 +0.01(+0.25%)
Aug 20, 2014 2.974 3.007 2.974 2.996 31,586 -0.01(-0.32%)
Aug 19, 2014 3.018 3.018 3.018 3.006 48,275 +0.01(+0.20%)
Aug 18, 2014 2.981 3.000 2.981 3.000 14,396 +0.03(+0.99%)
Aug 15, 2014 2.963 2.989 2.952 2.970 28,971 -0.00(-0.12%)
Aug 14, 2014 2.959 2.981 2.959 2.974 117,482 +0.03(+0.88%)
Aug 13, 2014 2.963 2.948 2.948 2.948 9,504 +0.00(+0.00%)
Aug 12, 2014 2.959 2.959 2.941 2.948 7,046 -0.00(-0.10%)
Aug 11, 2014 2.963 2.963 2.941 2.951 8,409 -0.01(-0.27%)
Aug 08, 2014 2.941 2.963 2.941 2.959 16,981 +0.01(+0.50%)
Aug 07, 2014 2.948 2.949 2.944 2.944 15,361 -0.00(-0.07%)
Aug 06, 2014 2.952 2.952 2.941 2.947 12,344 -0.04(-1.29%)
Aug 05, 2014 2.959 2.985 2.956 2.985 7,230 +0.03(+0.87%)
Aug 04, 2014 2.956 2.959 2.956 2.959 6,593 +0.00(+0.00%)
Aug 01, 2014 2.967 2.967 2.956 2.959 19,762 -0.01(-0.25%)
Jul 31, 2014 2.996 2.996 2.963 2.967 48,869 -0.04(-1.41%)
Jul 30, 2014 3.004 3.009 3.000 3.009 12,420 +0.00(+0.13%)
Jul 29, 2014 3.015 3.015 2.996 3.005 16,415 +0.01(+0.18%)
Jul 28, 2014 2.996 3.037 2.996 3.000 32,494 -0.03(-0.85%)
Jul 25, 2014 3.033 3.033 3.004 3.026 9,057 -0.01(-0.17%)
Jul 24, 2014 3.011 3.031 3.000 3.031 8,377 +0.02(+0.66%)
Jul 23, 2014 3.018 3.018 3.011 3.011 12,789 -0.00(-0.12%)
Jul 22, 2014 3.011 3.017 3.011 3.015 9,171 +0.02(+0.74%)
Jul 21, 2014 3.026 3.026 2.992 2.992 4,341 -0.01(-0.49%)
Jul 18, 2014 2.992 3.022 2.992 3.007 5,897 +0.00(+0.12%)
Jul 17, 2014 3.004 3.004 3.000 3.004 10,444 -0.00(-0.12%)
Jul 16, 2014 3.004 3.013 3.000 3.007 15,843 +0.00(+0.12%)
Jul 15, 2014 3.008 3.011 3.004 3.004 7,450 -0.01(-0.25%)
Jul 14, 2014 3.011 3.011 2.996 3.011 10,398 +0.01(+0.49%)
Jul 11, 2014 2.992 2.997 2.985 2.996 13,691 +0.01(+0.37%)
Jul 10, 2014 2.981 2.989 2.959 2.985 42,847 -0.01(-0.25%)
Jul 09, 2014 3.003 3.003 2.981 2.992 16,176 +0.00(+0.00%)
Jul 08, 2014 3.044 3.044 2.959 2.992 61,168 -0.04(-1.34%)
Jul 07, 2014 3.022 3.033 3.015 3.033 28,377 +0.01(+0.24%)
Jul 03, 2014 3.018 3.026 3.026 3.026 15,718 +0.01(+0.37%)
Jul 02, 2014 3.022 3.037 2.985 3.015 27,377 -0.03(-0.85%)
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.