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: 10:23 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 (%)
Jul 31, 2019 2.708 2.712 2.691 2.691 11,119 -0.02(-0.65%)
Jul 30, 2019 2.692 2.708 2.692 2.708 3,226 +0.00(+0.00%)
Jul 29, 2019 2.682 2.708 2.682 2.708 12,974 -0.00(-0.16%)
Jul 26, 2019 2.673 2.713 2.437 2.713 147,183 +0.01(+0.49%)
Jul 25, 2019 2.686 2.699 2.686 2.699 5,809 -0.00(-0.05%)
Jul 24, 2019 2.673 2.701 2.673 2.701 23,092 +0.03(+1.06%)
Jul 23, 2019 2.686 2.686 2.664 2.672 11,567 -0.02(-0.70%)
Jul 22, 2019 2.695 2.708 2.559 2.691 15,361 -0.00(-0.14%)
Jul 19, 2019 2.678 2.717 2.678 2.695 16,201 -0.00(-0.16%)
Jul 18, 2019 2.699 2.699 2.686 2.699 9,561 -0.02(-0.66%)
Jul 17, 2019 2.717 2.717 2.691 2.717 5,533 -0.02(-0.76%)
Jul 16, 2019 2.699 2.752 2.699 2.738 15,548 -0.03(-1.16%)
Jul 15, 2019 2.770 2.770 2.770 2.770 837 +0.04(+1.31%)
Jul 12, 2019 2.686 2.739 2.686 2.735 1,369 +0.00(+0.16%)
Jul 11, 2019 2.708 2.735 2.708 2.730 96,762 -0.00(-0.16%)
Jul 10, 2019 2.708 2.734 2.708 2.734 6,905 +0.02(+0.64%)
Jul 08, 2019 2.717 2.717 2.717 0 -0.04(-1.47%)
Jul 05, 2019 2.743 2.758 2.739 2.758 7,758 -0.02(-0.76%)
Jul 03, 2019 2.765 2.779 2.765 2.779 2,510 -0.01(-0.29%)
Jul 02, 2019 2.721 2.787 2.721 2.787 2,669 -0.02(-0.63%)
Jul 01, 2019 2.735 2.848 2.735 2.805 6,836 +0.02(+0.66%)
Jun 28, 2019 2.778 2.786 2.770 2.786 7,986 +0.03(+0.91%)
Jun 27, 2019 2.743 2.761 2.743 2.761 5,093 +0.03(+1.12%)
Jun 26, 2019 2.736 2.747 2.731 2.731 2,934 +0.00(+0.02%)
Jun 25, 2019 2.739 2.744 2.730 2.730 3,975 -0.00(-0.06%)
Jun 24, 2019 2.721 2.769 2.721 2.732 16,913 -0.01(-0.39%)
Jun 21, 2019 2.756 2.761 2.742 2.742 10,953 -0.01(-0.35%)
Jun 20, 2019 2.770 2.783 2.752 2.752 10,362 -0.01(-0.48%)
Jun 19, 2019 2.796 2.796 2.748 2.765 4,305 -0.03(-0.94%)
Jun 18, 2019 2.778 2.805 2.774 2.792 11,916 +0.01(+0.31%)
Jun 17, 2019 2.783 2.783 2.783 2.783 600 -0.04(-1.51%)
Jun 14, 2019 2.825 2.825 2.825 164 +0.00(+0.00%)
Jun 13, 2019 2.787 2.827 2.787 2.825 4,871 +0.04(+1.54%)
Jun 12, 2019 2.792 2.817 2.783 2.783 2,656 +0.02(+0.79%)
Jun 11, 2019 2.756 2.879 2.756 2.761 27,038 +0.02(+0.56%)
Jun 10, 2019 2.743 2.756 2.735 2.746 26,079 -0.01(-0.38%)
Jun 07, 2019 2.713 2.756 2.713 2.756 5,932 +0.04(+1.58%)
Jun 06, 2019 2.699 2.717 2.699 2.713 25,783 +0.01(+0.34%)
Jun 05, 2019 2.756 2.756 2.691 2.704 26,175 -0.04(-1.60%)
Jun 04, 2019 2.743 2.748 2.726 2.748 39,867 +0.03(+0.97%)
Jun 03, 2019 2.686 2.730 2.686 2.721 4,456 +0.04(+1.47%)
May 31, 2019 2.743 2.743 2.643 2.682 17,114 +0.01(+0.33%)
May 30, 2019 2.695 2.702 2.652 2.673 12,728 -0.03(-0.94%)
May 29, 2019 2.586 2.698 2.586 2.698 5,944 -0.02(-0.68%)
May 28, 2019 2.704 2.721 2.669 2.717 9,848 +0.02(+0.81%)
May 24, 2019 2.686 2.756 2.686 2.695 10,268 -0.00(-0.16%)
May 23, 2019 2.713 2.713 2.677 2.699 7,591 -0.03(-1.12%)
May 22, 2019 2.730 2.730 2.730 2.730 1,309 +0.00(+0.00%)
May 21, 2019 2.704 2.735 2.695 2.730 15,234 +0.07(+2.47%)
May 20, 2019 2.673 2.682 2.664 2.664 48,572 -0.08(-2.74%)
May 17, 2019 2.698 2.740 2.698 2.740 10,268 -0.01(-0.32%)
May 16, 2019 2.726 2.787 2.722 2.748 9,547 +0.03(+0.99%)
May 15, 2019 2.721 2.730 2.671 2.721 20,128 -0.01(-0.32%)
May 14, 2019 2.704 2.761 2.682 2.730 24,740 +0.03(+0.94%)
May 13, 2019 2.705 2.705 2.705 2.705 305 -0.04(-1.44%)
May 10, 2019 2.761 2.761 2.722 2.744 31,946 -0.01(-0.25%)
May 09, 2019 2.756 2.760 2.682 2.751 72,058 +0.01(+0.28%)
May 08, 2019 2.713 2.744 2.704 2.743 38,584 +0.03(+1.13%)
May 07, 2019 2.746 2.746 2.710 2.713 29,146 -0.04(-1.39%)
May 06, 2019 2.704 2.756 2.704 2.751 16,144 +0.03(+1.08%)
May 03, 2019 2.726 2.739 2.704 2.721 52,027 +0.02(+0.57%)
May 02, 2019 2.660 2.708 2.656 2.706 106,487 +0.03(+1.23%)
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.