Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Herzfeld Caribbean (NQ: CUBA )

2.515 +0.015 (+0.60%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	2.082	2.094	2.064	2.064	121,750	-0.04(-1.75%)
Jul 28, 2011	2.106	2.120	2.100	2.100	41,645	-0.01(-0.29%)
Jul 27, 2011	2.137	2.137	2.085	2.106	60,850	-0.05(-2.27%)
Jul 26, 2011	2.152	2.159	2.106	2.155	161,083	-0.02(-0.77%)
Jul 25, 2011	2.137	2.189	2.137	2.172	49,905	-0.02(-1.05%)
Jul 22, 2011	2.195	2.201	2.174	2.195	93,601	+0.00(+0.01%)
Jul 21, 2011	2.155	2.198	2.155	2.195	681,522	+0.03(+1.26%)
Jul 20, 2011	2.161	2.171	2.150	2.168	30,379	+0.01(+0.28%)
Jul 19, 2011	2.134	2.161	2.128	2.161	15,090	+0.02(+1.15%)
Jul 18, 2011	2.149	2.149	2.097	2.137	45,146	-0.02(-0.85%)
Jul 15, 2011	2.201	2.201	2.155	2.155	16,458	+0.00(+0.14%)
Jul 14, 2011	2.168	2.168	2.152	2.152	22,537	-0.02(-1.13%)
Jul 13, 2011	2.186	2.186	2.171	2.177	23,363	+0.02(+0.71%)
Jul 12, 2011	2.155	2.171	2.150	2.161	35,030	+0.00(+0.00%)
Jul 11, 2011	2.158	2.165	2.152	2.161	41,132	-0.06(-2.49%)
Jul 08, 2011	2.180	2.217	2.180	2.217	30,657	-0.00(-0.14%)
Jul 07, 2011	2.158	2.220	2.158	2.220	52,587	+0.01(+0.55%)
Jul 06, 2011	2.193	2.207	2.193	2.207	4,589	+0.00(+0.00%)
Jul 05, 2011	2.226	2.226	2.207	2.207	6,682	-0.02(-0.83%)
Jul 01, 2011	2.201	2.229	2.201	2.226	31,029	+0.04(+1.82%)
Jun 30, 2011	2.189	2.192	2.174	2.186	73,207	+0.02(+0.79%)
Jun 29, 2011	2.161	2.173	2.159	2.169	17,311	+0.02(+1.06%)
Jun 28, 2011	2.158	2.162	2.143	2.146	81,007	-0.01(-0.43%)
Jun 27, 2011	2.139	2.165	2.134	2.155	35,070	+0.04(+1.88%)
Jun 24, 2011	2.174	2.174	2.116	2.116	18,137	-0.06(-2.68%)
Jun 23, 2011	2.128	2.174	2.119	2.174	76,956	+0.02(+0.97%)
Jun 22, 2011	2.152	2.158	2.139	2.153	113,751	+0.00(+0.03%)
Jun 21, 2011	2.112	2.174	2.112	2.152	36,347	+0.05(+2.48%)
Jun 20, 2011	2.100	2.111	2.094	2.100	25,803	-0.01(-0.44%)
Jun 17, 2011	2.088	2.128	2.088	2.109	16,083	-0.00(-0.16%)
Jun 16, 2011	2.119	2.128	2.113	2.113	10,452	-0.00(-0.22%)
Jun 15, 2011	2.149	2.149	2.106	2.117	23,566	-0.03(-1.62%)
Jun 14, 2011	2.140	2.155	2.140	2.152	21,361	+0.02(+1.15%)
Jun 13, 2011	2.131	2.131	2.112	2.128	97,661	-0.00(-0.14%)
Jun 10, 2011	2.131	2.148	2.128	2.131	83,316	-0.05(-2.38%)
Jun 09, 2011	2.165	2.183	2.155	2.183	154,455	+0.05(+2.18%)
Jun 08, 2011	2.158	2.177	2.134	2.136	56,653	-0.03(-1.26%)
Jun 07, 2011	2.174	2.174	2.152	2.164	12,682	+0.01(+0.67%)
Jun 06, 2011	2.174	2.180	2.146	2.149	29,037	-0.03(-1.27%)
Jun 03, 2011	2.174	2.200	2.174	2.177	53,926	-0.03(-1.52%)
May 24, 2011	2.256	2.256	2.204	2.210	6,473	-0.02(-1.10%)
May 23, 2011	2.238	2.238	2.235	2.235	12,287	+0.01(+0.27%)
May 20, 2011	2.220	2.229	2.220	2.229	4,899	-0.02(-0.82%)
May 18, 2011	2.238	2.247	2.247	2.247	10,125	+0.03(+1.24%)
May 17, 2011	2.250	2.250	2.220	2.220	21,514	-0.03(-1.23%)
May 16, 2011	2.244	2.250	2.210	2.247	23,631	+0.01(+0.55%)
May 13, 2011	2.266	2.266	2.235	2.235	2,449	-0.02(-0.68%)
May 11, 2011	2.272	2.250	2.250	2.250	9,798	-0.01(-0.54%)
May 10, 2011	2.250	2.278	2.226	2.263	35,501	+0.03(+1.32%)
May 09, 2011	2.207	2.241	2.207	2.233	13,966	+0.02(+0.75%)
May 06, 2011	2.207	2.229	2.207	2.217	29,481	+0.01(+0.46%)
May 05, 2011	2.220	2.223	2.198	2.206	15,808	-0.02(-1.00%)
May 04, 2011	2.211	2.232	2.204	2.229	6,205	-0.01(-0.36%)
May 03, 2011	2.244	2.244	2.210	2.237	17,500	-0.04(-1.73%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Herzfeld Caribbean (NQ: CUBA )

Historical Prices