Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2007 3.659 3.698 3.659 3.686 27,583 -0.00(-0.08%)
May 30, 2007 3.824 3.824 3.674 3.689 12,467 +0.02(+0.42%)
May 29, 2007 3.750 3.773 3.674 3.674 29,233 -0.13(-3.30%)
May 25, 2007 3.784 3.827 3.781 3.799 3,919 +0.06(+1.64%)
May 24, 2007 3.949 3.949 3.723 3.738 34,459 -0.11(-2.79%)
May 23, 2007 3.790 3.845 3.766 3.845 20,218 +0.06(+1.45%)
May 22, 2007 3.889 3.904 3.772 3.790 23,611 -0.13(-3.28%)
May 21, 2007 3.980 3.980 3.766 3.919 43,840 -0.11(-2.74%)
May 18, 2007 3.965 4.035 3.943 4.029 21,194 +0.07(+1.83%)
May 17, 2007 3.974 3.974 3.889 3.957 19,947 +0.11(+2.98%)
May 16, 2007 3.888 3.949 3.842 3.842 60,017 -0.11(-2.71%)
May 15, 2007 3.974 3.980 3.934 3.949 16,070 +0.05(+1.20%)
May 14, 2007 4.038 4.041 3.888 3.903 20,335 -0.01(-0.34%)
May 11, 2007 3.986 3.986 3.827 3.916 48,458 -0.09(-2.37%)
May 10, 2007 3.925 4.017 3.925 4.011 26,283 +0.01(+0.31%)
May 09, 2007 4.103 4.124 3.870 3.998 69,463 +0.06(+1.56%)
May 08, 2007 4.274 4.347 3.769 3.937 149,255 -0.33(-7.81%)
May 07, 2007 4.363 4.439 4.228 4.271 83,394 -0.09(-2.11%)
May 04, 2007 3.980 4.378 3.980 4.363 149,128 +0.41(+10.47%)
May 03, 2007 3.864 3.980 3.864 3.949 66,478 +0.09(+2.38%)
May 02, 2007 3.980 3.980 3.827 3.858 104,040 +0.01(+0.32%)
May 01, 2007 3.408 3.904 3.408 3.845 115,662 +0.41(+11.84%)
Apr 30, 2007 3.481 3.521 3.426 3.438 42,112 -0.12(-3.27%)
Apr 27, 2007 3.463 3.591 3.460 3.554 20,319 +0.07(+2.00%)
Apr 26, 2007 3.460 3.521 3.460 3.485 13,068 +0.01(+0.28%)
Apr 25, 2007 3.441 3.567 3.441 3.475 13,342 +0.10(+2.90%)
Apr 24, 2007 3.368 3.441 3.368 3.377 5,059 -0.00(-0.04%)
Apr 23, 2007 3.441 3.472 3.368 3.378 22,080 -0.05(-1.39%)
Apr 20, 2007 3.419 3.487 3.419 3.426 47,661 +0.05(+1.36%)
Apr 19, 2007 3.398 3.398 3.373 3.380 4,595 -0.02(-0.54%)
Apr 18, 2007 3.417 3.444 3.356 3.398 12,989 -0.03(-0.80%)
Apr 17, 2007 3.392 3.429 3.307 3.426 19,189 +0.06(+1.65%)
Apr 16, 2007 3.300 3.429 3.300 3.370 25,532 -0.02(-0.56%)
Apr 13, 2007 3.444 3.444 3.300 3.389 14,038 +0.08(+2.41%)
Apr 12, 2007 3.095 3.444 3.095 3.310 35,350 +0.19(+5.98%)
Apr 11, 2007 3.230 3.242 3.092 3.123 63,209 -0.11(-3.32%)
Apr 10, 2007 3.261 3.261 3.170 3.230 37,526 -0.06(-1.77%)
Apr 09, 2007 3.417 3.439 3.279 3.288 59,292 -0.15(-4.36%)
Apr 05, 2007 3.493 3.625 3.429 3.438 47,971 -0.14(-3.85%)
Apr 04, 2007 3.597 3.597 3.493 3.576 28,723 -0.05(-1.27%)
Apr 03, 2007 3.646 3.646 3.570 3.622 18,180 +0.04(+1.11%)
Apr 02, 2007 3.625 3.643 3.582 3.582 10,138 -0.05(-1.27%)
Mar 30, 2007 3.579 3.628 3.579 3.628 24,513 +0.05(+1.37%)
Mar 29, 2007 3.564 3.646 3.564 3.579 6,362 +0.03(+0.78%)
Mar 28, 2007 3.613 3.637 3.551 3.551 27,417 -0.06(-1.78%)
Mar 27, 2007 3.674 3.707 3.613 3.616 28,811 -0.04(-1.01%)
Mar 26, 2007 3.750 3.750 3.652 3.652 63,571 -0.11(-3.01%)
Mar 23, 2007 3.980 3.980 3.763 3.766 20,126 -0.07(-1.76%)
Mar 22, 2007 3.771 3.833 3.771 3.833 4,190 +0.06(+1.46%)
Mar 21, 2007 3.897 3.897 3.705 3.778 10,027 -0.01(-0.32%)
Mar 20, 2007 3.745 3.824 3.744 3.790 13,156 +0.07(+1.89%)
Mar 19, 2007 3.827 3.980 3.683 3.720 52,253 +0.06(+1.77%)
Mar 16, 2007 3.656 3.738 3.652 3.655 11,758 +0.04(+1.01%)
Mar 15, 2007 3.705 3.767 3.616 3.619 15,292 -0.06(-1.58%)
Mar 14, 2007 3.701 3.713 3.597 3.677 9,044 -0.04(-1.05%)
Mar 13, 2007 3.686 3.827 3.708 3.716 47,645 +0.03(+0.83%)
Mar 12, 2007 3.695 3.695 3.616 3.686 30,983 +0.12(+3.33%)
Mar 09, 2007 3.551 3.631 3.551 3.567 11,275 +0.01(+0.34%)
Mar 08, 2007 3.594 3.613 3.530 3.554 42,210 +0.05(+1.49%)
Mar 07, 2007 3.558 3.597 3.496 3.502 35,553 -0.01(-0.17%)
Mar 06, 2007 3.597 3.597 3.445 3.509 25,976 +0.09(+2.78%)
Mar 05, 2007 3.588 3.633 3.368 3.414 144,062 -0.28(-7.47%)
Mar 02, 2007 3.705 3.781 3.674 3.689 85,119 -0.06(-1.60%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.