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 UNCHANGED
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 30, 2015 3.216 3.417 3.161 3.275 519,898 +0.09(+2.75%)
Jan 29, 2015 3.267 3.318 3.158 3.187 288,434 -0.08(-2.46%)
Jan 28, 2015 3.311 3.395 3.253 3.267 564,701 -0.04(-1.32%)
Jan 27, 2015 3.187 3.351 3.183 3.311 349,994 +0.06(+1.91%)
Jan 26, 2015 3.351 3.395 3.191 3.249 727,619 -0.20(-5.93%)
Jan 23, 2015 3.655 3.655 3.377 3.454 1,318,676 -0.12(-3.28%)
Jan 22, 2015 3.465 3.633 3.381 3.571 2,299,104 +0.20(+5.85%)
Jan 21, 2015 3.304 3.472 3.220 3.373 1,828,644 +0.11(+3.36%)
Jan 20, 2015 3.201 3.381 3.194 3.264 957,878 +0.07(+2.17%)
Jan 16, 2015 3.242 3.275 3.077 3.194 1,213,725 -0.00(-0.11%)
Jan 15, 2015 3.373 3.483 3.125 3.198 4,434,108 +0.18(+5.93%)
Jan 14, 2015 2.968 3.066 2.927 3.019 702,314 -0.02(-0.60%)
Jan 13, 2015 3.011 3.125 2.979 3.037 470,104 +0.01(+0.48%)
Jan 12, 2015 3.070 3.070 2.997 3.022 532,936 -0.04(-1.43%)
Jan 09, 2015 3.253 3.282 3.044 3.066 1,100,967 -0.05(-1.64%)
Jan 08, 2015 2.968 3.259 2.968 3.117 1,457,331 +0.10(+3.27%)
Jan 07, 2015 3.205 3.223 2.990 3.019 1,314,801 -0.20(-6.14%)
Jan 06, 2015 3.223 3.250 3.121 3.216 1,167,088 -0.07(-2.00%)
Jan 05, 2015 3.304 3.370 3.180 3.282 1,297,265 -0.09(-2.71%)
Jan 02, 2015 3.249 3.534 3.220 3.373 2,963,738 +0.12(+3.82%)
Dec 31, 2014 3.362 3.249 3.249 3.249 2,566,313 -0.07(-2.20%)
Dec 30, 2014 3.446 3.655 3.293 3.322 2,947,071 -0.08(-2.36%)
Dec 29, 2014 3.348 3.618 3.289 3.402 4,384,760 -0.11(-3.02%)
Dec 26, 2014 3.947 4.093 3.472 3.508 7,385,820 -0.37(-9.56%)
Dec 24, 2014 4.628 3.879 3.879 3.879 7,757,862 -0.99(-20.33%)
Dec 23, 2014 4.517 4.879 4.224 4.869 18,310,386 +0.61(+14.42%)
Dec 22, 2014 3.945 5.162 3.766 4.255 32,494,344 +0.23(+5.74%)
Dec 19, 2014 3.345 4.086 3.224 4.024 22,754,196 +0.85(+26.85%)
Dec 18, 2014 3.255 3.359 3.052 3.172 15,139,718 +0.14(+4.78%)
Dec 17, 2014 2.500 3.462 2.441 3.028 70,594,784 +0.68(+28.93%)
Dec 16, 2014 2.397 2.397 2.348 2.348 172,785 -0.04(-1.59%)
Dec 15, 2014 2.393 2.431 2.372 2.386 353,120 -0.01(-0.43%)
Dec 12, 2014 2.417 2.417 2.390 2.397 31,609 -0.04(-1.56%)
Dec 11, 2014 2.414 2.466 2.414 2.435 42,225 +0.02(+0.86%)
Dec 10, 2014 2.431 2.459 2.414 2.414 59,950 -0.02(-0.99%)
Dec 09, 2014 2.435 2.455 2.417 2.438 81,786 -0.02(-0.70%)
Dec 08, 2014 2.393 2.472 2.393 2.455 95,926 -0.04(-1.52%)
Dec 05, 2014 2.459 2.500 2.455 2.493 85,289 +0.06(+2.26%)
Dec 04, 2014 2.455 2.455 2.414 2.438 172,347 +0.00(+0.00%)
Dec 03, 2014 2.483 2.483 2.438 2.438 144,569 +0.01(+0.28%)
Dec 02, 2014 2.507 2.507 2.431 2.431 168,522 -0.03(-1.40%)
Dec 01, 2014 2.559 2.559 2.466 2.466 247,513 -0.12(-4.54%)
Nov 28, 2014 2.586 2.586 2.569 2.583 59,120 -0.00(-0.13%)
Nov 26, 2014 2.579 2.586 2.586 2.586 61,188 +0.01(+0.40%)
Nov 25, 2014 2.583 2.583 2.569 2.576 27,555 +0.00(+0.00%)
Nov 24, 2014 2.545 2.579 2.545 2.576 77,352 +0.02(+0.67%)
Nov 21, 2014 2.566 2.600 2.559 2.559 34,166 +0.00(+0.00%)
Nov 20, 2014 2.555 2.586 2.552 2.559 28,714 -0.01(-0.27%)
Nov 19, 2014 2.572 2.572 2.566 2.566 5,222 -0.02(-0.80%)
Nov 18, 2014 2.583 2.590 2.576 2.586 45,230 +0.00(+0.13%)
Nov 17, 2014 2.579 2.586 2.559 2.583 21,595 +0.01(+0.40%)
Nov 14, 2014 2.572 2.600 2.572 2.572 11,701 -0.01(-0.53%)
Nov 13, 2014 2.604 2.604 2.586 2.586 19,670 -0.01(-0.53%)
Nov 12, 2014 2.590 2.604 2.572 2.600 14,203 +0.01(+0.53%)
Nov 11, 2014 2.583 2.586 2.568 2.586 33,244 +0.02(+0.81%)
Nov 10, 2014 2.559 2.600 2.559 2.566 48,892 -0.02(-0.93%)
Nov 07, 2014 2.586 2.597 2.569 2.590 9,424 +0.00(+0.17%)
Nov 06, 2014 2.586 2.593 2.584 2.585 6,191 +0.01(+0.50%)
Nov 05, 2014 2.572 2.576 2.569 2.572 28,364 -0.00(-0.13%)
Nov 04, 2014 2.559 2.583 2.545 2.576 65,894 +0.02(+0.67%)
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.