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 )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2020 2.919 2.919 2.813 2.813 67,215 -0.11(-3.61%)
Jan 30, 2020 2.901 2.919 2.877 2.919 20,841 +0.01(+0.38%)
Jan 29, 2020 2.932 2.958 2.891 2.908 23,060 -0.03(-1.12%)
Jan 28, 2020 2.875 2.941 2.818 2.941 90,125 +0.06(+2.03%)
Jan 27, 2020 2.884 2.884 2.853 2.882 14,584 -0.03(-1.12%)
Jan 24, 2020 2.910 2.941 2.910 2.915 166,784 -0.01(-0.47%)
Jan 23, 2020 2.924 2.943 2.897 2.929 20,576 -0.03(-0.85%)
Jan 22, 2020 2.947 2.954 2.940 2.954 80,190 +0.00(+0.00%)
Jan 21, 2020 2.980 2.980 2.938 2.954 99,715 -0.03(-1.03%)
Jan 17, 2020 2.989 2.989 2.936 2.984 12,759 +0.00(+0.15%)
Jan 16, 2020 2.984 2.989 2.963 2.980 31,816 -0.00(-0.11%)
Jan 15, 2020 2.969 2.984 2.969 2.983 5,698 +0.03(+0.87%)
Jan 14, 2020 2.998 2.998 2.952 2.958 9,230 -0.00(-0.16%)
Jan 13, 2020 2.967 2.969 2.928 2.963 16,698 -0.02(-0.52%)
Jan 10, 2020 2.941 2.983 2.939 2.978 5,924 -0.00(-0.07%)
Jan 09, 2020 2.980 3.019 2.958 2.980 21,825 -0.03(-0.88%)
Jan 08, 2020 2.949 3.068 2.919 3.006 53,999 +0.09(+3.10%)
Jan 07, 2020 2.922 2.923 2.914 2.916 11,597 -0.00(-0.10%)
Jan 06, 2020 2.923 2.947 2.914 2.919 8,211 -0.03(-1.03%)
Jan 03, 2020 2.905 2.949 2.905 2.949 13,215 -0.03(-0.88%)
Jan 02, 2020 2.998 3.138 2.963 2.976 110,348 +0.07(+2.42%)
Dec 31, 2019 2.919 2.923 2.888 2.905 581,694 -0.02(-0.60%)
Dec 30, 2019 2.949 2.949 2.912 2.923 46,227 +0.01(+0.45%)
Dec 27, 2019 2.927 3.006 2.894 2.910 70,177 +0.00(+0.14%)
Dec 26, 2019 2.901 2.927 2.897 2.906 210,588 +0.03(+1.08%)
Dec 24, 2019 2.892 2.897 2.875 2.875 56,961 -0.02(-0.76%)
Dec 23, 2019 2.879 2.941 2.879 2.897 25,496 +0.02(+0.76%)
Dec 20, 2019 2.857 2.892 2.852 2.875 46,480 +0.01(+0.46%)
Dec 19, 2019 2.730 2.893 2.730 2.862 200,576 -0.17(-5.50%)
Dec 18, 2019 3.002 3.050 2.982 3.028 41,254 +0.04(+1.32%)
Dec 17, 2019 2.954 3.001 2.954 2.989 23,078 +0.01(+0.43%)
Dec 16, 2019 2.971 2.980 2.949 2.976 18,831 +0.02(+0.61%)
Dec 13, 2019 3.006 3.006 2.948 2.958 35,772 -0.05(-1.61%)
Dec 12, 2019 2.989 3.006 2.963 3.006 10,312 +0.01(+0.22%)
Dec 11, 2019 2.984 3.023 2.963 3.000 11,595 +0.01(+0.48%)
Dec 10, 2019 2.976 2.989 2.976 2.985 64,314 +0.01(+0.45%)
Dec 09, 2019 2.967 2.984 2.951 2.972 45,799 +0.02(+0.77%)
Dec 06, 2019 2.923 2.971 2.919 2.949 38,961 +0.01(+0.46%)
Dec 05, 2019 2.954 2.954 2.936 2.936 4,383 +0.03(+0.89%)
Dec 04, 2019 2.919 2.919 2.897 2.910 9,257 +0.04(+1.22%)
Dec 03, 2019 2.892 2.892 2.809 2.875 22,716 -0.04(-1.49%)
Dec 02, 2019 2.905 2.927 2.866 2.918 29,016 -0.02(-0.61%)
Nov 29, 2019 2.936 2.936 2.936 239 +0.00(+0.00%)
Nov 27, 2019 2.914 2.936 2.892 2.936 10,253 +0.03(+0.90%)
Nov 26, 2019 2.941 2.941 2.905 2.910 13,944 -0.01(-0.30%)
Nov 25, 2019 2.901 2.930 2.901 2.919 15,618 +0.02(+0.53%)
Nov 22, 2019 2.903 2.903 2.903 2.903 1,139 +0.00(+0.15%)
Nov 21, 2019 2.919 2.919 2.884 2.899 3,959 -0.03(-1.12%)
Nov 20, 2019 2.963 2.963 2.925 2.932 8,106 -0.03(-0.89%)
Nov 19, 2019 2.967 2.967 2.941 2.958 10,809 -0.01(-0.30%)
Nov 18, 2019 2.963 2.968 2.902 2.967 22,347 +0.01(+0.18%)
Nov 15, 2019 2.954 2.967 2.939 2.962 10,480 -0.00(-0.03%)
Nov 14, 2019 2.963 2.967 2.949 2.963 35,298 +0.03(+0.98%)
Nov 13, 2019 2.954 2.954 2.923 2.934 13,470 -0.02(-0.82%)
Nov 12, 2019 2.954 2.963 2.927 2.958 71,056 +0.04(+1.20%)
Nov 11, 2019 2.910 2.941 2.897 2.923 18,473 +0.00(+0.15%)
Nov 08, 2019 2.927 2.932 2.914 2.919 40,784 -0.02(-0.75%)
Nov 07, 2019 2.945 2.948 2.938 2.941 48,012 +0.00(+0.15%)
Nov 06, 2019 2.923 2.958 2.914 2.936 12,034 +0.00(+0.15%)
Nov 05, 2019 2.945 2.953 2.901 2.932 22,392 -0.02(-0.60%)
Nov 04, 2019 2.923 2.949 2.897 2.949 21,622 +0.05(+1.82%)
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.