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 (%)
Feb 28, 2023 3.273 3.330 3.273 3.289 11,857 +0.02(+0.51%)
Feb 27, 2023 3.306 3.331 3.273 3.273 13,838 -0.01(-0.24%)
Feb 24, 2023 3.264 3.289 3.248 3.280 16,303 -0.01(-0.27%)
Feb 23, 2023 3.327 3.327 3.289 3.289 2,347 +0.00(+0.00%)
Feb 22, 2023 3.256 3.318 3.256 3.289 4,603 +0.00(+0.00%)
Feb 21, 2023 3.339 3.339 3.264 3.289 20,585 -0.09(-2.71%)
Feb 17, 2023 3.364 3.381 3.356 3.381 4,974 -0.01(-0.25%)
Feb 16, 2023 3.347 3.389 3.339 3.389 33,241 +0.01(+0.25%)
Feb 15, 2023 3.406 3.406 3.297 3.381 93,843 -0.02(-0.69%)
Feb 14, 2023 3.389 3.422 3.307 3.404 54,025 -0.04(-1.16%)
Feb 13, 2023 3.412 3.476 3.354 3.444 254,458 +0.06(+1.65%)
Feb 10, 2023 3.348 3.388 3.340 3.388 42,709 +0.04(+1.23%)
Feb 09, 2023 3.404 3.404 3.340 3.347 31,287 -0.05(-1.44%)
Feb 08, 2023 3.380 3.396 3.347 3.396 20,405 +0.04(+1.19%)
Feb 07, 2023 3.332 3.372 3.293 3.356 59,084 +0.05(+1.45%)
Feb 06, 2023 3.340 3.340 3.285 3.308 26,178 -0.06(-1.90%)
Feb 03, 2023 3.436 3.436 3.309 3.372 48,955 -0.06(-1.86%)
Feb 02, 2023 3.383 3.452 3.383 3.436 23,078 +0.08(+2.38%)
Feb 01, 2023 3.309 3.380 3.301 3.356 155,428 +0.05(+1.37%)
Jan 31, 2023 3.253 3.311 3.253 3.311 25,061 +0.07(+2.17%)
Jan 30, 2023 3.237 3.268 3.229 3.241 10,526 -0.04(-1.10%)
Jan 27, 2023 3.205 3.285 3.205 3.277 21,485 +0.02(+0.74%)
Jan 26, 2023 3.229 3.253 3.221 3.253 5,253 +0.00(+0.00%)
Jan 25, 2023 3.237 3.259 3.213 3.253 4,078 +0.01(+0.46%)
Jan 24, 2023 3.235 3.269 3.197 3.238 12,134 +0.03(+1.03%)
Jan 23, 2023 3.177 3.221 3.161 3.205 8,604 +0.03(+0.81%)
Jan 20, 2023 3.133 3.189 3.109 3.179 10,851 +0.05(+1.47%)
Jan 19, 2023 3.157 3.189 3.101 3.133 32,228 -0.03(-1.01%)
Jan 18, 2023 3.197 3.221 3.165 3.165 20,506 -0.03(-1.00%)
Jan 17, 2023 3.197 3.213 3.180 3.197 7,695 +0.00(+0.00%)
Jan 13, 2023 3.117 3.213 3.117 3.197 33,526 +0.03(+1.01%)
Jan 12, 2023 3.157 3.185 3.149 3.165 19,621 +0.05(+1.54%)
Jan 11, 2023 3.189 3.189 3.093 3.117 22,997 +0.03(+1.04%)
Jan 10, 2023 3.085 3.117 3.053 3.085 59,576 +0.03(+1.05%)
Jan 09, 2023 3.045 3.101 3.045 3.053 14,361 -0.01(-0.18%)
Jan 06, 2023 2.989 3.077 2.989 3.058 15,236 +0.12(+3.99%)
Jan 05, 2023 2.941 2.961 2.917 2.941 7,519 -0.03(-1.08%)
Jan 04, 2023 2.909 2.981 2.909 2.973 27,251 +0.05(+1.64%)
Jan 03, 2023 2.925 2.995 2.909 2.925 17,413 -0.02(-0.54%)
Dec 30, 2022 2.989 2.989 2.909 2.941 31,964 -0.01(-0.41%)
Dec 29, 2022 2.901 2.965 2.901 2.953 10,085 +0.05(+1.84%)
Dec 28, 2022 2.933 2.938 2.900 2.900 29,797 -0.04(-1.41%)
Dec 27, 2022 2.965 2.981 2.925 2.941 33,731 -0.02(-0.81%)
Dec 23, 2022 2.981 3.005 2.957 2.965 26,631 -0.03(-1.07%)
Dec 22, 2022 3.005 3.013 2.957 2.997 22,245 -0.04(-1.45%)
Dec 21, 2022 3.037 3.077 3.029 3.041 34,665 +0.02(+0.53%)
Dec 20, 2022 3.045 3.061 3.005 3.025 28,879 -0.02(-0.66%)
Dec 19, 2022 3.163 3.163 3.045 3.045 9,478 -0.03(-1.04%)
Dec 16, 2022 3.117 3.117 3.039 3.077 32,142 -0.04(-1.41%)
Dec 15, 2022 3.157 3.157 3.117 3.121 10,064 -0.04(-1.14%)
Dec 14, 2022 3.141 3.205 3.141 3.157 22,429 -0.01(-0.25%)
Dec 13, 2022 3.221 3.221 3.149 3.165 21,667 +0.03(+1.02%)
Dec 12, 2022 3.125 3.151 3.117 3.133 11,107 +0.00(+0.00%)
Dec 09, 2022 3.141 3.149 3.133 3.133 4,868 +0.00(+0.00%)
Dec 08, 2022 3.173 3.186 3.133 3.133 4,855 -0.02(-0.63%)
Dec 07, 2022 3.133 3.177 3.133 3.153 3,829 +0.03(+1.02%)
Dec 06, 2022 3.149 3.187 3.117 3.121 11,489 -0.04(-1.39%)
Dec 05, 2022 3.269 3.269 3.165 3.165 24,572 -0.10(-3.06%)
Dec 02, 2022 3.213 3.265 3.213 3.265 2,640 +0.02(+0.62%)
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.