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 (%)
Sep 30, 2004 1.496 1.518 1.472 1.484 24,460 +0.00(+0.00%)
Sep 29, 2004 1.484 1.484 1.484 1.484 0 +0.00(+0.00%)
Sep 28, 2004 1.484 1.484 1.484 1.484 6,522 +0.02(+1.04%)
Sep 27, 2004 1.469 1.469 1.469 1.469 0 +0.00(+0.00%)
Sep 24, 2004 1.447 1.469 1.447 1.469 1,630 +0.02(+1.70%)
Sep 23, 2004 1.444 1.444 1.444 1.444 326 -0.03(-2.08%)
Sep 22, 2004 1.502 1.502 1.475 1.475 5,218 -0.01(-0.83%)
Sep 21, 2004 1.469 1.487 1.460 1.487 22,503 -0.03(-2.02%)
Sep 20, 2004 1.518 1.518 1.518 1.518 1,304 +0.09(+6.00%)
Sep 17, 2004 1.432 1.432 1.432 1.432 1,630 -0.09(-5.66%)
Sep 16, 2004 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Sep 15, 2004 1.518 1.518 1.518 1.518 326 +0.00(+0.00%)
Sep 14, 2004 1.456 1.518 1.456 1.518 40,114 +0.03(+2.06%)
Sep 13, 2004 1.502 1.502 1.484 1.487 4,892 +0.05(+3.41%)
Sep 10, 2004 1.438 1.438 1.438 1.438 652 +0.00(+0.21%)
Sep 09, 2004 1.435 1.435 1.435 1.435 652 +0.01(+0.65%)
Sep 08, 2004 1.423 1.429 1.423 1.426 3,913 +0.01(+0.87%)
Sep 07, 2004 1.414 1.414 1.414 1.414 0 +0.00(+0.00%)
Sep 03, 2004 1.410 1.414 1.410 1.414 2,282 -0.04(-2.95%)
Sep 02, 2004 1.456 1.456 1.456 1.456 0 +0.00(+0.00%)
Sep 01, 2004 1.456 1.456 1.441 1.456 4,239 +0.00(+0.00%)
Aug 31, 2004 1.456 1.456 1.441 1.456 4,239 +0.05(+3.26%)
Aug 30, 2004 1.506 1.506 1.410 1.410 8,479 +0.00(+0.00%)
Aug 27, 2004 1.410 1.410 1.410 1.410 1,630 +0.00(+0.00%)
Aug 26, 2004 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Aug 25, 2004 1.410 1.450 1.398 1.410 20,872 +0.00(+0.00%)
Aug 24, 2004 1.380 1.453 1.380 1.410 26,743 -0.02(-1.50%)
Aug 23, 2004 1.432 1.432 1.432 1.432 0 +0.00(+0.00%)
Aug 20, 2004 1.398 1.432 1.398 1.432 27,721 +0.01(+0.54%)
Aug 19, 2004 1.383 1.429 1.383 1.424 15,980 -0.01(-0.54%)
Aug 18, 2004 1.374 1.432 1.374 1.432 13,371 +0.03(+2.41%)
Aug 17, 2004 1.322 1.438 1.322 1.398 25,438 +0.01(+0.44%)
Aug 16, 2004 1.340 1.401 1.337 1.392 12,067 +0.08(+6.32%)
Aug 13, 2004 1.364 1.364 1.309 1.309 20,220 -0.04(-3.26%)
Aug 12, 2004 1.530 1.530 1.322 1.353 21,851 +0.01(+0.55%)
Aug 11, 2004 1.331 1.346 1.328 1.346 13,371 +0.01(+0.46%)
Aug 10, 2004 1.340 1.340 1.318 1.340 6,522 +0.01(+0.69%)
Aug 09, 2004 1.331 1.334 1.328 1.331 15,654 +0.04(+2.84%)
Aug 06, 2004 1.300 1.303 1.294 1.294 4,239 -0.01(-0.71%)
Aug 05, 2004 1.318 1.346 1.303 1.303 80,555 -0.02(-1.16%)
Aug 04, 2004 1.386 1.386 1.276 1.318 18,589 -0.07(-5.08%)
Aug 03, 2004 1.389 1.389 1.389 1.389 326 -0.03(-2.37%)
Aug 02, 2004 1.389 1.423 1.386 1.423 4,239 +0.02(+1.09%)
Jul 30, 2004 1.407 1.407 1.407 1.407 0 +0.00(+0.00%)
Jul 29, 2004 1.383 1.407 1.380 1.407 7,174 +0.03(+2.23%)
Jul 28, 2004 1.380 1.383 1.377 1.377 11,740 -0.01(-0.88%)
Jul 27, 2004 1.303 1.389 1.303 1.389 24,460 +0.12(+9.16%)
Jul 26, 2004 1.386 1.410 1.226 1.272 36,853 -0.11(-8.19%)
Jul 23, 2004 1.410 1.484 1.386 1.386 14,349 -0.04(-2.80%)
Jul 22, 2004 1.487 1.487 1.395 1.426 17,611 -0.05(-3.13%)
Jul 21, 2004 1.420 1.502 1.420 1.472 14,349 -0.02(-1.03%)
Jul 20, 2004 1.496 1.496 1.435 1.487 11,088 +0.02(+1.25%)
Jul 19, 2004 1.444 1.502 1.429 1.469 8,805 -0.03(-2.25%)
Jul 16, 2004 1.499 1.506 1.463 1.502 8,153 +0.00(+0.20%)
Jul 15, 2004 1.401 1.502 1.401 1.499 16,306 +0.02(+1.66%)
Jul 14, 2004 1.426 1.505 1.420 1.475 21,198 +0.02(+1.69%)
Jul 13, 2004 1.466 1.472 1.395 1.450 15,980 -0.04(-2.47%)
Jul 12, 2004 1.472 1.487 1.472 1.487 2,935 +0.01(+0.83%)
Jul 09, 2004 1.475 1.475 1.475 1.475 0 +0.00(+0.00%)
Jul 08, 2004 1.502 1.502 1.472 1.475 16,632 -0.04(-2.43%)
Jul 07, 2004 1.512 1.512 1.512 1.512 0 +0.00(+0.00%)
Jul 06, 2004 1.490 1.512 1.490 1.512 1,956 +0.01(+0.41%)
Jul 02, 2004 1.506 1.509 1.490 1.506 5,218 -0.03(-1.80%)
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.