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 )

2.290 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
May 29, 2009 1.914 1.972 1.907 1.972 59,679 +0.06(+3.23%)
May 28, 2009 2.003 2.003 1.907 1.910 41,954 -0.05(-2.67%)
May 27, 2009 2.031 2.046 1.941 1.963 94,494 -0.05(-2.60%)
May 26, 2009 1.941 2.154 1.883 2.015 269,886 +0.09(+4.81%)
May 22, 2009 1.867 1.923 1.861 1.923 6,834 +0.02(+0.81%)
May 21, 2009 1.864 1.923 1.861 1.907 14,571 +0.02(+0.98%)
May 20, 2009 1.972 1.972 1.864 1.889 62,032 -0.08(-4.07%)
May 19, 2009 1.926 1.974 1.926 1.969 11,903 +0.01(+0.47%)
May 18, 2009 2.031 2.031 1.951 1.960 25,974 -0.07(-3.64%)
May 15, 2009 1.852 2.034 1.852 2.034 76,117 +0.17(+9.27%)
May 14, 2009 1.803 1.861 1.803 1.861 49,924 +0.06(+3.25%)
May 13, 2009 1.852 1.862 1.803 1.803 48,675 -0.06(-3.15%)
May 12, 2009 1.861 1.889 1.858 1.861 10,170 +0.01(+0.31%)
May 11, 2009 1.886 1.896 1.849 1.855 36,132 -0.02(-0.81%)
May 08, 2009 1.849 1.895 1.849 1.870 39,416 +0.02(+0.83%)
May 07, 2009 1.866 1.892 1.803 1.855 77,136 -0.01(-0.33%)
May 06, 2009 1.892 1.892 1.855 1.861 34,321 +0.03(+1.51%)
May 05, 2009 1.892 1.910 1.809 1.833 135,585 -0.06(-3.09%)
May 04, 2009 1.875 1.895 1.798 1.892 26,847 +0.04(+1.99%)
May 01, 2009 1.867 1.923 1.818 1.855 52,978 -0.01(-0.50%)
Apr 30, 2009 1.885 1.923 1.793 1.864 97,457 -0.01(-0.66%)
Apr 29, 2009 1.920 1.941 1.865 1.877 104,944 -0.00(-0.16%)
Apr 28, 2009 1.914 1.914 1.861 1.880 39,926 -0.06(-2.85%)
Apr 27, 2009 1.966 2.009 1.914 1.935 56,340 +0.03(+1.60%)
Apr 24, 2009 1.941 1.972 1.867 1.904 39,559 +0.00(+0.00%)
Apr 23, 2009 1.870 1.950 1.852 1.904 67,792 +0.01(+0.32%)
Apr 22, 2009 2.009 2.083 1.861 1.898 273,657 -0.17(-8.33%)
Apr 21, 2009 2.249 2.249 2.046 2.071 108,841 -0.19(-8.57%)
Apr 20, 2009 2.262 2.404 2.234 2.265 389,587 -0.00(-0.14%)
Apr 17, 2009 2.065 2.330 1.978 2.268 650,708 +0.33(+17.01%)
Apr 16, 2009 1.947 1.972 1.849 1.938 64,953 +0.02(+1.29%)
Apr 15, 2009 2.145 2.151 1.772 1.914 314,353 -0.19(-8.94%)
Apr 14, 2009 2.465 2.465 2.006 2.102 505,731 -0.35(-14.43%)
Apr 13, 2009 1.741 2.456 1.741 2.456 1,174,635 +0.71(+41.06%)
Apr 09, 2009 1.790 1.846 1.670 1.741 111,892 -0.02(-1.22%)
Apr 08, 2009 1.525 1.843 1.479 1.763 328,888 +0.24(+15.79%)
Apr 07, 2009 1.365 1.538 1.310 1.522 129,458 +0.21(+16.24%)
Apr 06, 2009 1.396 1.396 1.279 1.310 49,269 -0.09(-6.26%)
Apr 03, 2009 1.380 1.402 1.380 1.397 17,199 +0.01(+0.98%)
Apr 02, 2009 1.368 1.399 1.368 1.384 21,418 +0.04(+2.98%)
Apr 01, 2009 1.402 1.402 1.300 1.344 33,695 -0.06(-4.59%)
Mar 31, 2009 1.294 1.411 1.294 1.408 52,741 +0.16(+12.56%)
Mar 30, 2009 1.294 1.305 1.248 1.251 52,559 -0.04(-3.10%)
Mar 26, 2009 1.263 1.379 1.262 1.291 36,233 +0.03(+2.19%)
Mar 25, 2009 1.371 1.371 1.263 1.263 22,583 -0.03(-2.38%)
Mar 24, 2009 1.297 1.315 1.283 1.294 16,696 +0.04(+2.94%)
Mar 23, 2009 1.257 1.273 1.233 1.257 22,074 +0.01(+0.49%)
Mar 20, 2009 1.347 1.347 1.236 1.251 34,373 +0.05(+4.10%)
Mar 19, 2009 1.177 1.257 1.177 1.202 14,217 -0.01(-0.76%)
Mar 18, 2009 1.174 1.211 1.159 1.211 26,701 +0.00(+0.27%)
Mar 17, 2009 1.159 1.209 1.159 1.208 16,943 +0.02(+2.07%)
Mar 16, 2009 1.125 1.183 1.125 1.183 28,071 +0.06(+5.20%)
Mar 13, 2009 1.217 1.217 1.085 1.125 25,559 -0.07(-6.13%)
Mar 12, 2009 1.217 1.230 1.128 1.198 21,304 -0.00(-0.30%)
Mar 11, 2009 1.245 1.245 1.202 1.202 6,204 +0.01(+0.77%)
Mar 10, 2009 1.140 1.196 1.134 1.193 46,468 +0.11(+9.94%)
Mar 09, 2009 1.156 1.211 1.048 1.085 83,243 +0.10(+9.66%)
Mar 06, 2009 1.069 1.069 0.9583 0.9891 64,703 -0.09(-8.55%)
Mar 05, 2009 1.125 1.202 1.082 1.082 84,479 -0.07(-6.40%)
Mar 04, 2009 1.196 1.260 1.091 1.156 58,991 -0.12(-9.07%)
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.