Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.310 +0.030 (+1.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 1.767 1.837 1.738 1.790 25,417 +0.08(+4.92%)
Jan 28, 2005 1.750 1.753 1.706 1.706 8,630 -0.00(-0.17%)
Jan 27, 2005 1.692 1.709 1.692 1.709 2,416 -0.04(-2.32%)
Jan 26, 2005 1.750 1.753 1.750 1.750 3,483 +0.04(+2.20%)
Jan 25, 2005 1.692 1.712 1.689 1.712 20,712 +0.03(+1.72%)
Jan 24, 2005 1.616 1.709 1.616 1.683 10,011 +0.01(+0.87%)
Jan 21, 2005 1.680 1.689 1.669 1.669 20,971 -0.02(-1.44%)
Jan 20, 2005 1.683 1.693 1.683 1.693 6,213 -0.05(-2.60%)
Jan 19, 2005 1.703 1.747 1.700 1.738 6,161 -0.01(-0.50%)
Jan 18, 2005 1.698 1.747 1.692 1.747 40,044 +0.03(+1.86%)
Jan 14, 2005 1.767 1.767 1.715 1.715 15,931 +0.00(+0.08%)
Jan 13, 2005 1.712 1.729 1.712 1.713 3,106 -0.01(-0.59%)
Jan 12, 2005 1.712 1.724 1.709 1.724 30,934 +0.01(+0.75%)
Jan 11, 2005 1.695 1.728 1.695 1.711 46,693 +0.01(+0.39%)
Jan 10, 2005 1.642 1.706 1.642 1.704 14,844 -0.01(-0.31%)
Jan 07, 2005 1.657 1.724 1.657 1.709 34,293 -0.01(-0.66%)
Jan 06, 2005 1.640 1.732 1.640 1.721 71,744 -0.00(-0.17%)
Jan 05, 2005 1.616 1.732 1.616 1.724 40,410 -0.01(-0.33%)
Jan 04, 2005 1.695 1.732 1.695 1.729 28,825 +0.05(+2.75%)
Jan 03, 2005 1.738 1.767 1.680 1.683 86,992 -0.06(-3.17%)
Dec 31, 2004 1.695 1.738 1.726 1.738 11,737 +0.01(+0.67%)
Dec 30, 2004 1.680 1.726 1.657 1.726 119,442 +0.06(+3.29%)
Dec 29, 2004 1.680 1.735 1.654 1.671 37,973 -0.01(-0.52%)
Dec 28, 2004 1.671 1.732 1.671 1.680 22,093 +0.00(+0.00%)
Dec 27, 2004 1.709 1.709 1.669 1.680 4,142 -0.02(-1.19%)
Dec 23, 2004 1.674 1.704 1.654 1.700 34,866 +0.03(+1.86%)
Dec 22, 2004 1.671 1.692 1.666 1.669 10,011 -0.00(-0.29%)
Dec 21, 2004 1.637 1.683 1.637 1.674 53,507 +0.06(+3.96%)
Dec 20, 2004 1.608 1.687 1.608 1.611 56,959 -0.08(-4.96%)
Dec 17, 2004 1.634 1.695 1.631 1.695 17,605 +0.02(+1.33%)
Dec 16, 2004 1.625 1.735 1.605 1.672 44,877 +0.04(+2.72%)
Dec 15, 2004 1.619 1.686 1.619 1.628 39,008 -0.04(-2.26%)
Dec 14, 2004 1.622 1.712 1.605 1.666 74,565 +0.07(+4.55%)
Dec 13, 2004 1.625 1.692 1.593 1.593 28,997 -0.01(-0.90%)
Dec 10, 2004 1.495 1.671 1.492 1.608 53,162 -0.09(-5.45%)
Dec 09, 2004 1.614 1.700 1.561 1.700 49,710 +0.11(+6.92%)
Dec 08, 2004 1.593 1.654 1.561 1.590 50,745 +0.04(+2.81%)
Dec 07, 2004 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Dec 06, 2004 1.550 1.593 1.547 1.547 5,523 -0.07(-4.13%)
Dec 03, 2004 1.654 1.654 1.608 1.614 16,570 +0.01(+0.54%)
Dec 02, 2004 1.535 1.648 1.535 1.605 18,986 +0.08(+5.12%)
Dec 01, 2004 1.527 1.527 1.527 1.527 0 +0.00(+0.00%)
Nov 30, 2004 1.610 1.610 1.521 1.527 3,452 -0.01(-0.57%)
Nov 29, 2004 1.480 1.550 1.480 1.535 10,011 +0.02(+1.14%)
Nov 26, 2004 1.515 1.518 1.515 1.518 7,594 +0.01(+0.58%)
Nov 24, 2004 1.509 1.509 1.509 1.509 0 +0.00(+0.00%)
Nov 23, 2004 1.498 1.538 1.498 1.509 4,832 +0.01(+0.39%)
Nov 22, 2004 1.492 1.547 1.486 1.503 12,427 +0.01(+0.97%)
Nov 19, 2004 1.489 1.532 1.489 1.489 25,200 -0.01(-0.58%)
Nov 18, 2004 1.501 1.576 1.483 1.498 35,556 +0.01(+0.39%)
Nov 17, 2004 1.477 1.877 1.477 1.492 339,341 +0.00(+0.00%)
Nov 16, 2004 1.463 1.503 1.463 1.492 39,699 +0.01(+0.78%)
Nov 15, 2004 1.469 1.515 1.469 1.480 35,211 +0.04(+2.59%)
Nov 12, 2004 1.469 1.469 1.443 1.443 1,726 -0.03(-1.95%)
Nov 11, 2004 1.451 1.472 1.434 1.472 16,224 -0.01(-0.39%)
Nov 10, 2004 1.521 1.521 1.477 1.477 2,071 -0.00(-0.20%)
Nov 09, 2004 1.448 1.503 1.446 1.480 13,808 +0.03(+2.40%)
Nov 08, 2004 1.503 1.521 1.437 1.446 30,033 +0.02(+1.22%)
Nov 05, 2004 1.463 1.466 1.414 1.428 59,030 +0.02(+1.65%)
Nov 04, 2004 1.408 1.408 1.405 1.405 12,082 +0.00(+0.00%)
Nov 03, 2004 1.518 1.518 1.405 1.405 20,712 -0.06(-4.34%)
Nov 02, 2004 1.466 1.469 1.466 1.469 3,797 +0.08(+5.40%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.