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 )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Feb 28, 2018 2.997 3.014 2.924 2.924 116,507 -0.08(-2.60%)
Feb 27, 2018 2.993 3.022 2.993 3.002 18,497 -0.01(-0.41%)
Feb 26, 2018 3.006 3.026 3.006 3.014 14,993 +0.00(+0.14%)
Feb 23, 2018 2.973 3.018 2.965 3.010 41,821 +0.04(+1.42%)
Feb 22, 2018 2.959 2.977 2.959 2.968 28,413 +0.01(+0.37%)
Feb 21, 2018 2.940 2.985 2.940 2.956 68,494 +0.03(+1.12%)
Feb 20, 2018 2.920 2.965 2.920 2.924 60,804 +0.00(+0.14%)
Feb 16, 2018 2.920 2.920 2.920 0 -0.04(-1.39%)
Feb 15, 2018 2.973 2.973 2.952 2.961 9,664 +0.01(+0.42%)
Feb 14, 2018 2.903 2.956 2.903 2.948 39,502 +0.03(+0.98%)
Feb 13, 2018 2.936 2.936 2.915 2.920 6,462 -0.01(-0.28%)
Feb 12, 2018 2.903 2.936 2.891 2.928 37,610 +0.04(+1.42%)
Feb 09, 2018 2.911 2.940 2.788 2.887 112,640 -0.02(-0.71%)
Feb 08, 2018 2.921 2.952 2.907 2.907 9,842 -0.05(-1.80%)
Feb 07, 2018 2.932 2.981 2.932 2.961 61,207 -0.01(-0.28%)
Feb 06, 2018 2.866 2.970 2.825 2.969 27,262 +0.06(+2.12%)
Feb 05, 2018 3.002 3.005 2.887 2.907 88,355 -0.11(-3.67%)
Feb 02, 2018 3.043 3.049 3.016 3.018 36,215 -0.03(-1.05%)
Feb 01, 2018 3.046 3.061 3.046 3.050 7,472 +0.00(+0.09%)
Jan 31, 2018 3.059 3.059 3.047 3.047 8,618 +0.00(+0.16%)
Jan 30, 2018 3.038 3.038 3.030 3.043 54,288 -0.02(-0.54%)
Jan 29, 2018 3.088 3.088 3.059 3.059 34,522 -0.03(-1.06%)
Jan 26, 2018 3.055 3.092 3.055 3.092 69,525 +0.04(+1.26%)
Jan 25, 2018 3.084 3.084 3.053 3.053 35,059 -0.01(-0.45%)
Jan 24, 2018 3.075 3.084 3.043 3.067 141,721 +0.00(+0.00%)
Jan 23, 2018 3.047 3.067 3.047 3.067 39,405 +0.03(+0.94%)
Jan 22, 2018 3.030 3.056 3.030 3.038 17,612 -0.02(-0.54%)
Jan 19, 2018 3.030 3.057 3.030 3.055 7,113 +0.01(+0.35%)
Jan 18, 2018 3.041 3.047 3.030 3.044 51,084 +0.00(+0.06%)
Jan 17, 2018 3.041 3.051 3.030 3.043 35,307 +0.03(+0.95%)
Jan 16, 2018 3.014 3.034 3.014 3.014 164,672 -0.02(-0.54%)
Jan 12, 2018 3.030 3.030 3.030 0 +0.03(+0.96%)
Jan 11, 2018 2.965 3.018 2.952 3.002 85,345 +0.03(+1.10%)
Jan 10, 2018 2.973 2.976 2.946 2.969 51,171 +0.00(+0.14%)
Jan 09, 2018 2.969 2.969 2.944 2.965 27,786 -0.00(-0.14%)
Jan 08, 2018 2.952 2.981 2.938 2.969 64,321 -0.00(-0.14%)
Jan 05, 2018 2.957 2.973 2.956 2.973 11,493 -0.00(-0.14%)
Jan 04, 2018 2.961 2.980 2.961 2.977 32,561 +0.02(+0.69%)
Jan 03, 2018 2.952 2.956 2.928 2.956 20,248 +0.02(+0.70%)
Jan 02, 2018 2.924 2.942 2.905 2.936 36,702 +0.00(+0.14%)
Dec 29, 2017 2.932 2.932 2.932 0 +0.03(+0.99%)
Dec 28, 2017 2.903 2.920 2.903 2.903 96,410 -0.02(-0.56%)
Dec 27, 2017 2.932 2.932 2.899 2.920 31,352 +0.00(+0.14%)
Dec 26, 2017 2.924 2.928 2.915 2.915 46,838 +0.00(+0.00%)
Dec 22, 2017 2.924 2.924 2.903 2.915 33,227 +0.00(+0.14%)
Dec 21, 2017 2.907 2.911 2.898 2.911 39,456 +0.01(+0.28%)
Dec 20, 2017 2.911 2.915 2.891 2.903 34,542 -0.02(-0.56%)
Dec 19, 2017 2.924 2.927 2.891 2.920 33,993 +0.00(+0.14%)
Dec 18, 2017 2.915 2.932 2.915 2.915 91,167 -0.01(-0.28%)
Dec 15, 2017 2.903 2.928 2.890 2.924 19,353 +0.02(+0.56%)
Dec 14, 2017 2.920 2.923 2.854 2.907 41,051 -0.01(-0.42%)
Dec 13, 2017 2.928 2.932 2.920 2.920 25,909 +0.01(+0.28%)
Dec 12, 2017 2.903 2.928 2.903 2.911 21,646 -0.01(-0.45%)
Dec 11, 2017 2.928 2.928 2.858 2.925 27,521 +0.02(+0.53%)
Dec 08, 2017 2.879 2.916 2.879 2.909 99,156 +0.03(+1.21%)
Dec 07, 2017 2.825 2.879 2.825 2.874 56,480 +0.02(+0.86%)
Dec 06, 2017 2.838 2.869 2.838 2.850 64,501 +0.02(+0.70%)
Dec 05, 2017 2.862 2.875 2.830 2.830 72,339 -0.06(-1.96%)
Dec 04, 2017 2.887 2.899 2.887 2.887 72,279 +0.02(+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.