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 )

2.500 +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 (%)
May 30, 2014 2.988 3.017 2.988 3.017 11,703 +0.01(+0.48%)
May 29, 2014 2.976 3.010 2.969 3.002 14,841 +0.02(+0.65%)
May 28, 2014 2.986 3.017 2.962 2.983 20,958 +0.00(+0.08%)
May 27, 2014 2.977 3.035 2.977 2.980 1,854 -0.04(-1.43%)
May 23, 2014 3.024 3.024 3.024 3.024 274 +0.08(+2.66%)
May 22, 2014 2.948 2.948 2.945 2.945 2,060 +0.01(+0.17%)
May 21, 2014 2.929 2.940 2.929 2.940 659 +0.03(+1.00%)
May 20, 2014 2.944 2.944 2.911 2.911 5,677 -0.00(-0.00%)
May 16, 2014 2.911 2.911 2.911 2.911 247 -0.00(-0.12%)
May 15, 2014 2.929 2.942 2.911 2.915 10,161 -0.03(-0.99%)
May 14, 2014 2.962 2.962 2.944 2.944 11,552 -0.02(-0.74%)
May 13, 2014 2.966 3.020 2.966 2.966 22,530 -0.00(-0.12%)
May 12, 2014 2.959 2.969 2.955 2.969 15,416 +0.03(+0.99%)
May 09, 2014 2.962 2.962 2.940 2.940 4,710 +0.02(+0.62%)
May 08, 2014 2.947 2.947 2.922 2.922 6,284 -0.02(-0.74%)
May 07, 2014 2.929 2.944 2.929 2.944 1,280 -0.02(-0.60%)
May 06, 2014 2.962 2.962 2.962 2.962 274 +0.03(+0.98%)
May 05, 2014 2.933 2.933 2.933 2.933 1,687 -0.01(-0.49%)
May 02, 2014 2.948 2.948 2.948 2.948 3,077 -0.01(-0.25%)
May 01, 2014 2.929 2.962 2.929 2.955 4,671 +0.04(+1.25%)
Apr 30, 2014 2.923 2.923 2.919 2.919 3,800 -0.03(-0.99%)
Apr 29, 2014 2.969 2.969 2.915 2.948 10,406 +0.01(+0.37%)
Apr 28, 2014 2.959 2.959 2.926 2.937 1,890 +0.01(+0.37%)
Apr 25, 2014 2.900 2.933 2.893 2.926 9,125 -0.01(-0.25%)
Apr 24, 2014 2.962 2.962 2.929 2.933 25,308 -0.02(-0.74%)
Apr 23, 2014 2.933 2.965 2.933 2.955 5,990 +0.01(+0.23%)
Apr 22, 2014 2.929 2.951 2.929 2.948 36,292 +0.01(+0.51%)
Apr 21, 2014 2.933 2.933 2.929 2.933 2,693 +0.01(+0.25%)
Apr 17, 2014 2.926 2.926 2.926 2.926 11,266 +0.00(+0.12%)
Apr 16, 2014 2.908 2.922 2.908 2.922 11,019 +0.02(+0.64%)
Apr 15, 2014 2.911 2.911 2.893 2.904 14,720 +0.00(+0.09%)
Apr 14, 2014 2.900 2.911 2.900 2.901 31,384 -0.01(-0.22%)
Apr 11, 2014 2.911 2.911 2.900 2.908 22,824 -0.00(-0.13%)
Apr 10, 2014 2.949 2.949 2.911 2.911 20,175 -0.06(-2.06%)
Apr 09, 2014 2.922 2.977 2.922 2.973 13,033 +0.04(+1.35%)
Apr 08, 2014 2.948 2.948 2.933 2.933 4,501 -0.01(-0.50%)
Apr 07, 2014 2.991 2.991 2.933 2.948 47,083 -0.05(-1.70%)
Apr 04, 2014 2.999 3.046 2.999 2.999 20,818 +0.00(+0.02%)
Apr 03, 2014 2.984 2.998 2.984 2.998 14,031 +0.01(+0.34%)
Apr 02, 2014 2.984 3.002 2.984 2.988 12,341 +0.01(+0.44%)
Apr 01, 2014 2.977 2.991 2.959 2.975 37,949 +0.00(+0.05%)
Mar 31, 2014 2.977 2.977 2.973 2.973 24,407 +0.00(+0.12%)
Mar 28, 2014 2.944 2.980 2.942 2.969 52,741 +0.03(+0.98%)
Mar 27, 2014 2.940 2.991 2.923 2.941 254,013 -0.03(-0.97%)
Mar 26, 2014 2.929 3.075 2.904 2.969 682,459 +0.04(+1.37%)
Mar 25, 2014 2.915 2.929 2.915 2.929 2,747 +0.00(+0.00%)
Mar 24, 2014 2.929 2.929 2.924 2.929 11,456 -0.02(-0.62%)
Mar 21, 2014 2.937 2.955 2.917 2.948 17,037 +0.02(+0.63%)
Mar 20, 2014 2.911 2.929 2.911 2.929 2,492 -0.00(-0.01%)
Mar 19, 2014 2.911 2.929 2.911 2.929 20,183 +0.02(+0.75%)
Mar 18, 2014 2.893 2.908 2.893 2.908 8,950 +0.03(+0.89%)
Mar 17, 2014 2.875 2.886 2.875 2.882 18,433 +0.02(+0.64%)
Mar 14, 2014 2.893 2.893 2.853 2.864 10,686 +0.01(+0.37%)
Mar 13, 2014 2.853 2.871 2.853 2.853 26,388 -0.01(-0.49%)
Mar 12, 2014 2.838 2.873 2.838 2.868 67,437 -0.01(-0.25%)
Mar 11, 2014 2.881 2.897 2.875 2.875 9,914 -0.01(-0.50%)
Mar 10, 2014 2.908 2.908 2.860 2.889 38,133 -0.01(-0.38%)
Mar 07, 2014 2.911 2.911 2.896 2.900 16,872 -0.00(-0.00%)
Mar 06, 2014 2.922 2.926 2.900 2.900 26,086 -0.01(-0.38%)
Mar 05, 2014 2.911 2.919 2.911 2.911 6,630 -0.00(-0.12%)
Mar 04, 2014 2.849 2.929 2.849 2.915 48,746 +0.05(+1.78%)
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.