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 )

2.471 -0.009 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 30, 2009 1.990 1.990 1.916 1.916 44,168 -0.07(-3.70%)
Oct 29, 2009 1.968 2.020 1.968 1.990 96,855 +0.06(+3.34%)
Oct 28, 2009 1.965 1.972 1.926 1.926 37,146 -0.04(-1.87%)
Oct 27, 2009 1.996 1.996 1.956 1.962 33,432 -0.04(-1.90%)
Oct 26, 2009 1.999 2.008 1.981 2.000 17,467 -0.03(-1.60%)
Oct 23, 2009 2.033 2.036 2.002 2.033 12,249 -0.01(-0.57%)
Oct 22, 2009 2.008 2.045 1.996 2.045 2,609 +0.02(+1.03%)
Oct 21, 2009 2.005 2.054 2.002 2.024 18,955 -0.01(-0.27%)
Oct 20, 2009 2.011 2.029 2.005 2.029 34,945 -0.01(-0.33%)
Oct 19, 2009 1.999 2.059 1.999 2.036 27,809 -0.02(-1.19%)
Oct 16, 2009 2.024 2.097 2.014 2.060 30,118 -0.01(-0.44%)
Oct 15, 2009 2.067 2.070 2.051 2.070 6,865 +0.00(+0.15%)
Oct 14, 2009 2.082 2.082 2.030 2.067 28,158 +0.01(+0.60%)
Oct 13, 2009 2.033 2.064 2.027 2.054 41,018 -0.01(-0.45%)
Oct 12, 2009 2.070 2.085 2.064 2.064 50,016 +0.04(+1.97%)
Oct 09, 2009 2.042 2.042 1.993 2.024 8,153 -0.00(-0.15%)
Oct 08, 2009 1.957 2.054 1.957 2.027 11,740 +0.06(+3.17%)
Oct 07, 2009 1.947 1.990 1.941 1.964 26,475 -0.01(-0.67%)
Oct 06, 2009 1.984 1.984 1.949 1.978 24,003 +0.03(+1.57%)
Oct 05, 2009 1.923 1.965 1.907 1.947 31,605 +0.03(+1.44%)
Oct 02, 2009 1.965 1.978 1.919 1.919 22,265 -0.07(-3.38%)
Oct 01, 2009 1.956 1.987 1.935 1.987 17,285 -0.01(-0.63%)
Sep 30, 2009 2.045 2.045 1.962 1.999 41,732 +0.00(+0.16%)
Sep 29, 2009 1.956 1.996 1.956 1.996 8,127 +0.01(+0.46%)
Sep 28, 2009 1.938 2.021 1.938 1.987 43,255 -0.00(-0.15%)
Sep 25, 2009 1.987 2.008 1.969 1.990 32,101 -0.04(-1.82%)
Sep 24, 2009 2.039 2.039 1.981 2.027 35,633 +0.01(+0.30%)
Sep 23, 2009 2.070 2.070 2.008 2.021 39,367 -0.03(-1.64%)
Sep 22, 2009 2.008 2.079 2.008 2.054 53,398 +0.01(+0.30%)
Sep 21, 2009 2.051 2.060 2.048 2.048 5,544 -0.03(-1.26%)
Sep 18, 2009 2.100 2.113 2.058 2.074 12,393 -0.02(-0.81%)
Sep 17, 2009 2.045 2.097 2.036 2.091 17,037 -0.00(-0.15%)
Sep 16, 2009 2.008 2.156 2.008 2.094 161,430 +0.08(+4.12%)
Sep 15, 2009 1.926 2.045 1.907 2.011 79,815 +0.05(+2.50%)
Sep 14, 2009 1.972 1.978 1.913 1.962 8,398 +0.03(+1.52%)
Sep 11, 2009 1.990 1.990 1.929 1.933 9,320 +0.00(+0.10%)
Sep 10, 2009 1.907 1.962 1.907 1.931 9,849 +0.02(+1.25%)
Sep 09, 2009 1.873 1.938 1.873 1.907 32,678 -0.02(-1.27%)
Sep 08, 2009 1.929 1.932 1.852 1.932 25,223 +0.00(+0.16%)
Sep 04, 2009 1.929 1.929 1.844 1.929 20,344 +0.05(+2.78%)
Sep 03, 2009 1.870 1.891 1.870 1.877 19,043 -0.04(-2.24%)
Sep 02, 2009 1.877 1.923 1.824 1.919 41,947 +0.10(+5.21%)
Sep 01, 2009 1.870 1.870 1.824 1.824 50,511 -0.05(-2.46%)
Aug 31, 2009 1.901 1.935 1.855 1.870 32,460 -0.05(-2.71%)
Aug 28, 2009 1.926 1.932 1.923 1.923 9,069 +0.00(+0.19%)
Aug 27, 2009 1.926 1.926 1.892 1.919 25,856 -0.01(-0.35%)
Aug 26, 2009 1.932 1.938 1.919 1.926 17,924 +0.00(+0.24%)
Aug 25, 2009 1.913 1.931 1.913 1.921 5,270 +0.01(+0.53%)
Aug 24, 2009 1.916 1.938 1.904 1.911 28,768 +0.01(+0.52%)
Aug 21, 2009 1.901 1.916 1.901 1.901 15,263 +0.00(+0.16%)
Aug 20, 2009 1.938 1.938 1.895 1.898 37,570 -0.01(-0.32%)
Aug 19, 2009 1.892 1.950 1.892 1.904 21,185 +0.01(+0.64%)
Aug 18, 2009 1.972 1.975 1.883 1.892 28,223 +0.02(+1.32%)
Aug 17, 2009 1.953 1.953 1.843 1.867 91,970 -0.14(-7.02%)
Aug 14, 2009 1.975 2.008 1.953 2.008 32,398 +0.05(+2.66%)
Aug 13, 2009 1.968 1.982 1.956 1.956 20,050 -0.03(-1.50%)
Aug 12, 2009 1.959 1.986 1.959 1.986 20,875 +0.02(+1.09%)
Aug 11, 2009 1.981 1.981 1.962 1.965 15,263 -0.02(-0.99%)
Aug 10, 2009 2.079 2.079 1.978 1.984 22,428 -0.03(-1.51%)
Aug 07, 2009 2.012 2.045 2.008 2.014 12,067 +0.01(+0.31%)
Aug 06, 2009 2.067 2.067 1.972 2.008 31,031 -0.04(-1.80%)
Aug 05, 2009 2.002 2.100 2.002 2.045 25,970 +0.05(+2.30%)
Aug 04, 2009 1.993 2.002 1.993 1.999 7,706 +0.03(+1.51%)
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.