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 (%)
Aug 31, 2015 3.090 3.171 3.086 3.086 117,375 -0.01(-0.37%)
Aug 28, 2015 3.152 3.160 3.094 3.098 102,245 -0.05(-1.47%)
Aug 27, 2015 3.113 3.237 3.113 3.144 112,179 +0.09(+2.93%)
Aug 26, 2015 3.071 3.129 3.044 3.055 72,612 -0.02(-0.65%)
Aug 25, 2015 3.156 3.156 2.974 3.075 262,584 +0.17(+5.85%)
Aug 24, 2015 2.615 2.997 2.615 2.905 436,999 -0.13(-4.33%)
Aug 21, 2015 3.206 3.434 3.021 3.036 391,071 -0.23(-6.98%)
Aug 20, 2015 3.318 3.380 3.248 3.264 176,250 -0.06(-1.74%)
Aug 19, 2015 3.453 3.546 3.322 3.322 549,629 -0.16(-4.66%)
Aug 18, 2015 3.631 3.650 3.465 3.484 183,877 -0.15(-4.25%)
Aug 17, 2015 3.615 3.642 3.478 3.639 173,930 -0.00(-0.11%)
Aug 14, 2015 3.507 3.669 3.480 3.642 425,864 +0.12(+3.29%)
Aug 13, 2015 3.561 3.727 3.430 3.527 398,053 -0.03(-0.98%)
Aug 12, 2015 3.503 3.561 3.384 3.561 237,973 +0.04(+1.21%)
Aug 11, 2015 3.669 3.681 3.519 3.519 158,806 -0.15(-4.10%)
Aug 10, 2015 3.720 3.730 3.646 3.669 65,552 +0.01(+0.21%)
Aug 07, 2015 3.727 3.766 3.639 3.662 107,718 -0.07(-1.76%)
Aug 06, 2015 3.739 3.762 3.727 3.727 40,320 -0.02(-0.62%)
Aug 05, 2015 3.766 3.805 3.746 3.751 61,728 -0.02(-0.51%)
Aug 04, 2015 3.789 3.824 3.751 3.770 107,130 -0.01(-0.31%)
Aug 03, 2015 3.855 3.910 3.727 3.781 477,172 -0.05(-1.31%)
Jul 31, 2015 3.812 3.878 3.806 3.832 159,575 +0.04(+1.02%)
Jul 30, 2015 3.843 3.882 3.793 3.793 164,931 -0.08(-2.00%)
Jul 29, 2015 3.870 3.874 3.785 3.870 236,350 +0.02(+0.50%)
Jul 28, 2015 3.839 3.936 3.824 3.851 134,594 +0.01(+0.20%)
Jul 27, 2015 3.905 3.905 3.832 3.843 169,855 -0.03(-0.90%)
Jul 24, 2015 3.936 3.936 3.870 3.878 51,336 -0.06(-1.47%)
Jul 23, 2015 4.017 4.017 3.828 3.936 170,749 +0.04(+0.99%)
Jul 22, 2015 3.990 4.002 3.890 3.897 125,955 -0.09(-2.23%)
Jul 21, 2015 4.056 4.083 3.959 3.986 187,186 -0.03(-0.67%)
Jul 20, 2015 4.013 4.056 3.923 4.013 291,590 +0.14(+3.59%)
Jul 17, 2015 3.905 3.940 3.866 3.874 95,638 -0.01(-0.20%)
Jul 16, 2015 3.839 3.928 3.824 3.882 137,926 +0.04(+1.00%)
Jul 15, 2015 3.851 3.882 3.828 3.843 27,479 -0.04(-0.99%)
Jul 14, 2015 3.847 3.890 3.816 3.882 125,527 +0.06(+1.52%)
Jul 13, 2015 3.874 3.874 3.808 3.824 137,022 -0.08(-1.98%)
Jul 10, 2015 3.955 3.955 3.866 3.901 134,149 -0.02(-0.49%)
Jul 09, 2015 3.778 4.056 3.778 3.921 308,180 +0.18(+4.75%)
Jul 08, 2015 3.843 3.843 3.611 3.743 301,814 -0.13(-3.29%)
Jul 07, 2015 3.836 3.901 3.836 3.870 172,579 -0.01(-0.30%)
Jul 06, 2015 3.897 3.897 3.824 3.882 154,990 -0.02(-0.40%)
Jul 02, 2015 4.048 3.897 3.897 3.897 301,612 -0.05(-1.37%)
Jul 01, 2015 3.975 4.152 3.766 3.951 1,417,173 +0.30(+8.20%)
Jun 30, 2015 3.724 3.758 3.639 3.652 247,234 -0.10(-2.63%)
Jun 29, 2015 3.805 3.839 3.747 3.751 158,026 -0.05(-1.42%)
Jun 26, 2015 3.878 3.959 3.766 3.805 215,667 -0.07(-1.89%)
Jun 25, 2015 3.944 3.944 3.785 3.878 552,966 -0.07(-1.76%)
Jun 24, 2015 4.114 4.164 3.909 3.948 260,013 -0.14(-3.40%)
Jun 23, 2015 4.245 4.245 4.060 4.087 158,568 -0.13(-3.02%)
Jun 22, 2015 4.249 4.249 4.133 4.214 79,770 -0.01(-0.32%)
Jun 19, 2015 4.230 4.249 4.222 4.228 45,441 +0.01(+0.23%)
Jun 18, 2015 4.133 4.241 4.117 4.218 94,610 +0.08(+2.06%)
Jun 17, 2015 4.179 4.187 4.125 4.133 119,946 -0.05(-1.20%)
Jun 16, 2015 4.230 4.230 4.121 4.183 97,981 +0.06(+1.50%)
Jun 15, 2015 4.141 4.156 4.114 4.121 122,410 -0.05(-1.20%)
Jun 12, 2015 4.245 4.249 4.145 4.172 115,956 -0.06(-1.37%)
Jun 11, 2015 4.214 4.276 4.181 4.230 188,180 -0.05(-1.17%)
Jun 10, 2015 4.345 4.345 4.180 4.280 241,945 +0.03(+0.73%)
Jun 09, 2015 4.249 4.307 4.202 4.249 98,059 +0.01(+0.27%)
Jun 08, 2015 4.353 4.353 4.195 4.237 250,356 -0.08(-1.79%)
Jun 05, 2015 4.291 4.345 4.257 4.314 145,607 +0.01(+0.27%)
Jun 04, 2015 4.276 4.425 4.257 4.303 185,850 -0.02(-0.36%)
Jun 03, 2015 4.477 4.477 4.287 4.318 490,823 -0.12(-2.70%)
Jun 02, 2015 4.608 4.612 4.408 4.438 586,731 -0.12(-2.63%)
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.