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 )

2.455 -0.016 (-0.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 (%)
Mar 31, 2021 3.237 3.242 3.215 3.231 41,665 +0.01(+0.17%)
Mar 30, 2021 3.215 3.286 3.212 3.226 31,534 +0.01(+0.34%)
Mar 29, 2021 3.215 3.223 3.198 3.215 7,186 +0.02(+0.69%)
Mar 26, 2021 3.237 3.242 3.193 3.193 18,561 -0.02(-0.68%)
Mar 25, 2021 3.231 3.248 3.193 3.215 60,521 -0.04(-1.18%)
Mar 24, 2021 3.270 3.292 3.248 3.253 46,607 -0.01(-0.17%)
Mar 23, 2021 3.292 3.308 3.248 3.259 11,440 -0.02(-0.67%)
Mar 22, 2021 3.270 3.281 3.248 3.281 42,675 +0.01(+0.34%)
Mar 19, 2021 3.281 3.311 3.267 3.270 30,754 -0.05(-1.49%)
Mar 18, 2021 3.297 3.319 3.248 3.319 40,071 +0.02(+0.67%)
Mar 17, 2021 3.303 3.358 3.248 3.297 78,451 -0.02(-0.58%)
Mar 16, 2021 3.322 3.322 3.257 3.316 110,822 -0.01(-0.32%)
Mar 15, 2021 3.188 3.332 3.182 3.327 199,253 +0.14(+4.55%)
Mar 12, 2021 3.214 3.214 3.155 3.182 95,569 +0.02(+0.51%)
Mar 11, 2021 3.236 3.236 3.150 3.166 124,361 +0.04(+1.20%)
Mar 10, 2021 3.297 3.297 3.129 3.129 17,872 +0.02(+0.69%)
Mar 09, 2021 3.209 3.268 3.075 3.107 123,648 -0.08(-2.52%)
Mar 08, 2021 3.198 3.198 3.118 3.188 43,801 +0.03(+0.85%)
Mar 05, 2021 3.172 3.187 3.024 3.161 107,515 -0.05(-1.67%)
Mar 04, 2021 3.166 3.232 3.166 3.214 24,304 +0.04(+1.35%)
Mar 03, 2021 3.212 3.274 3.139 3.172 92,330 -0.09(-2.79%)
Mar 02, 2021 3.300 3.311 3.214 3.263 44,764 -0.03(-1.06%)
Mar 01, 2021 3.182 3.359 3.161 3.297 88,522 +0.14(+4.32%)
Feb 26, 2021 3.188 3.188 3.134 3.161 21,652 +0.00(+0.00%)
Feb 25, 2021 3.188 3.188 3.134 3.161 26,770 -0.01(-0.42%)
Feb 24, 2021 3.126 3.188 3.126 3.174 25,671 +0.04(+1.28%)
Feb 23, 2021 3.145 3.161 3.113 3.134 31,687 -0.03(-0.85%)
Feb 22, 2021 3.107 3.177 3.080 3.161 67,491 +0.03(+0.85%)
Feb 19, 2021 3.145 3.145 3.059 3.134 75,969 +0.00(+0.00%)
Feb 18, 2021 3.155 3.155 3.102 3.134 53,414 -0.02(-0.51%)
Feb 17, 2021 3.161 3.197 3.134 3.150 64,077 +0.01(+0.34%)
Feb 16, 2021 3.107 3.265 3.091 3.139 87,955 +0.02(+0.69%)
Feb 12, 2021 3.032 3.188 3.032 3.118 80,823 +0.04(+1.22%)
Feb 11, 2021 3.075 3.080 3.011 3.080 31,621 +0.05(+1.59%)
Feb 10, 2021 3.150 3.150 3.001 3.032 117,376 -0.08(-2.58%)
Feb 09, 2021 3.293 3.293 3.027 3.113 104,323 -0.01(-0.34%)
Feb 08, 2021 3.113 3.181 3.011 3.123 80,403 +0.09(+2.82%)
Feb 05, 2021 3.027 3.761 2.877 3.038 1,318,554 +0.03(+0.89%)
Feb 04, 2021 2.957 3.027 2.920 3.011 48,478 +0.05(+1.63%)
Feb 03, 2021 2.920 2.963 2.879 2.963 45,259 +0.05(+1.65%)
Feb 02, 2021 2.855 2.936 2.780 2.914 82,387 +0.04(+1.30%)
Feb 01, 2021 2.813 2.952 2.813 2.877 108,125 +0.10(+3.47%)
Jan 29, 2021 2.818 2.957 2.711 2.780 44,797 -0.13(-4.42%)
Jan 28, 2021 2.930 2.989 2.904 2.909 32,312 +0.01(+0.18%)
Jan 27, 2021 3.022 3.022 2.882 2.904 374,352 -0.10(-3.21%)
Jan 26, 2021 3.005 3.019 3.000 3.000 112,827 +0.00(+0.00%)
Jan 25, 2021 3.027 3.027 3.000 3.000 31,395 -0.02(-0.53%)
Jan 22, 2021 3.027 3.027 3.000 3.016 117,968 +0.01(+0.18%)
Jan 21, 2021 3.075 3.080 3.005 3.011 44,878 -0.06(-2.03%)
Jan 20, 2021 3.048 3.113 3.048 3.073 65,227 +0.03(+0.82%)
Jan 19, 2021 3.043 3.124 3.022 3.048 146,579 +0.05(+1.61%)
Jan 15, 2021 3.043 3.043 3.000 3.000 100,795 +0.00(+0.00%)
Jan 14, 2021 3.005 3.032 2.995 3.000 29,122 +0.00(+0.00%)
Jan 13, 2021 3.000 3.005 2.995 3.000 141,274 +0.00(+0.00%)
Jan 12, 2021 2.979 3.008 2.973 3.000 112,323 -0.02(-0.71%)
Jan 11, 2021 3.172 3.172 2.732 3.022 133,813 +0.03(+1.08%)
Jan 08, 2021 2.914 3.054 2.893 2.989 137,193 +0.08(+2.76%)
Jan 07, 2021 2.866 2.914 2.850 2.909 94,568 +0.09(+3.04%)
Jan 06, 2021 2.775 2.877 2.770 2.823 78,418 +0.05(+1.93%)
Jan 05, 2021 2.770 2.775 2.759 2.770 21,919 -0.01(-0.19%)
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.