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 )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2022 3.183 3.316 3.183 3.297 39,252 +0.14(+4.49%)
Jul 28, 2022 3.160 3.160 3.109 3.155 31,302 +0.08(+2.49%)
Jul 27, 2022 3.101 3.197 3.042 3.079 64,650 -0.01(-0.45%)
Jul 26, 2022 3.094 3.094 3.042 3.093 6,206 +0.02(+0.70%)
Jul 25, 2022 3.064 3.082 3.020 3.071 52,747 -0.01(-0.36%)
Jul 22, 2022 3.072 3.101 3.049 3.083 7,478 +0.04(+1.36%)
Jul 21, 2022 3.035 3.094 3.027 3.041 15,583 -0.02(-0.51%)
Jul 20, 2022 3.049 3.086 3.035 3.057 18,711 -0.01(-0.24%)
Jul 19, 2022 3.020 3.079 3.020 3.064 29,902 +0.06(+2.05%)
Jul 18, 2022 3.057 3.057 3.003 3.003 11,910 +0.03(+1.17%)
Jul 15, 2022 2.961 3.064 2.961 2.968 36,177 +0.01(+0.25%)
Jul 14, 2022 3.071 3.071 2.924 2.961 13,921 -0.01(-0.50%)
Jul 13, 2022 2.968 3.042 2.946 2.975 41,087 +0.01(+0.50%)
Jul 12, 2022 2.983 3.109 2.961 2.961 54,934 -0.07(-2.20%)
Jul 11, 2022 3.049 3.049 2.968 3.027 10,558 -0.01(-0.29%)
Jul 08, 2022 2.998 3.049 2.982 3.036 33,575 +0.08(+2.55%)
Jul 07, 2022 2.961 2.990 2.946 2.961 40,071 -0.02(-0.74%)
Jul 06, 2022 2.961 2.997 2.946 2.983 30,797 +0.02(+0.75%)
Jul 05, 2022 2.983 2.996 2.938 2.961 14,050 +0.00(+0.00%)
Jul 01, 2022 2.968 3.018 2.924 2.961 23,838 -0.01(-0.25%)
Jun 30, 2022 2.998 3.027 2.961 2.968 16,334 -0.08(-2.67%)
Jun 29, 2022 3.035 3.057 3.027 3.049 13,365 +0.03(+0.98%)
Jun 28, 2022 3.042 3.064 3.020 3.020 11,216 +0.03(+0.87%)
Jun 27, 2022 3.049 3.049 2.946 2.994 8,147 +0.03(+0.87%)
Jun 24, 2022 3.020 3.020 2.931 2.968 23,064 +0.08(+2.82%)
Jun 23, 2022 2.990 3.002 2.887 2.887 14,820 -0.15(-4.84%)
Jun 22, 2022 2.969 3.033 2.953 3.033 13,827 +0.04(+1.19%)
Jun 21, 2022 2.879 3.042 2.879 2.998 22,667 +0.13(+4.65%)
Jun 17, 2022 2.879 2.938 2.847 2.864 20,100 +0.03(+1.18%)
Jun 16, 2022 3.035 3.060 2.820 2.831 72,530 -0.23(-7.38%)
Jun 15, 2022 3.160 3.183 3.057 3.057 42,530 -0.10(-3.28%)
Jun 14, 2022 3.279 3.279 3.160 3.160 42,508 -0.09(-2.73%)
Jun 13, 2022 3.323 3.331 3.183 3.249 46,534 -0.13(-3.73%)
Jun 10, 2022 3.456 3.474 3.375 3.375 17,668 -0.10(-2.98%)
Jun 09, 2022 3.523 3.581 3.479 3.479 19,408 -0.04(-1.05%)
Jun 08, 2022 3.523 3.612 3.516 3.516 13,744 +0.00(+0.00%)
Jun 07, 2022 3.578 3.579 3.516 3.516 19,412 -0.07(-2.05%)
Jun 06, 2022 3.575 3.597 3.523 3.589 11,561 +0.06(+1.67%)
Jun 03, 2022 3.516 3.560 3.486 3.530 22,521 +0.05(+1.49%)
Jun 02, 2022 3.493 3.611 3.479 3.479 53,340 -0.00(-0.11%)
Jun 01, 2022 3.486 3.501 3.479 3.482 10,580 +0.01(+0.32%)
May 31, 2022 3.449 3.493 3.449 3.471 6,397 +0.03(+0.86%)
May 27, 2022 3.412 3.471 3.375 3.442 47,610 +0.09(+2.65%)
May 26, 2022 3.405 3.425 3.353 3.353 16,753 +0.00(+0.00%)
May 25, 2022 3.338 3.367 3.323 3.353 24,264 -0.02(-0.51%)
May 24, 2022 3.355 3.486 3.355 3.370 12,580 -0.03(-1.02%)
May 23, 2022 3.442 3.463 3.397 3.405 26,658 +0.00(+0.00%)
May 20, 2022 3.449 3.574 3.405 3.405 75,508 -0.06(-1.82%)
May 19, 2022 3.402 3.496 3.402 3.468 122,198 +0.06(+1.85%)
May 18, 2022 3.573 3.595 3.384 3.405 84,042 -0.17(-4.71%)
May 17, 2022 3.426 3.629 3.426 3.573 84,379 +0.19(+5.59%)
May 16, 2022 3.377 3.412 3.363 3.384 48,607 +0.06(+1.68%)
May 13, 2022 3.293 3.377 3.258 3.328 43,844 +0.03(+1.05%)
May 12, 2022 3.321 3.335 3.293 3.293 25,845 -0.03(-0.83%)
May 11, 2022 3.328 3.412 3.321 3.321 27,488 -0.03(-0.84%)
May 10, 2022 3.377 3.433 3.335 3.349 14,318 -0.01(-0.42%)
May 09, 2022 3.419 3.433 3.363 3.363 14,305 -0.06(-1.84%)
May 06, 2022 3.461 3.461 3.411 3.426 44,513 -0.01(-0.20%)
May 05, 2022 3.489 3.503 3.433 3.433 43,344 -0.04(-1.21%)
May 04, 2022 3.475 3.503 3.433 3.475 21,587 -0.01(-0.40%)
May 03, 2022 3.496 3.506 3.459 3.489 12,410 +0.04(+1.22%)
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.