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 (%)
Aug 31, 2005 1.857 1.868 1.839 1.844 3,338 -0.08(-4.30%)
Aug 30, 2005 1.839 1.926 1.830 1.926 9,320 +0.06(+3.26%)
Aug 29, 2005 1.912 1.912 1.854 1.866 6,558 -0.05(-2.42%)
Aug 26, 2005 1.911 1.912 1.911 1.912 1,553 +0.02(+1.32%)
Aug 25, 2005 1.926 1.926 1.887 1.887 1,701 -0.02(-0.85%)
Aug 24, 2005 2.005 2.005 1.903 1.903 5,109 +0.03(+1.70%)
Aug 23, 2005 1.955 1.955 1.871 1.871 93,134 -0.00(-0.15%)
Aug 22, 2005 1.866 1.874 1.863 1.874 4,487 -0.06(-3.00%)
Aug 19, 2005 1.866 1.932 1.866 1.932 2,292 +0.00(+0.00%)
Aug 18, 2005 1.926 1.932 1.863 1.932 10,011 -0.01(-0.74%)
Aug 17, 2005 1.926 1.947 1.926 1.947 2,761 -0.05(-2.61%)
Aug 16, 2005 1.996 1.999 1.970 1.999 10,546 +0.00(+0.00%)
Aug 15, 2005 2.013 2.013 1.885 1.999 17,605 +0.06(+2.99%)
Aug 12, 2005 1.883 1.941 1.883 1.941 1,391 +0.00(+0.00%)
Aug 11, 2005 1.955 1.955 1.941 1.941 2,416 +0.02(+0.96%)
Aug 10, 2005 1.984 1.999 1.922 1.922 9,255 -0.06(-3.12%)
Aug 09, 2005 1.897 1.984 1.897 1.984 9,907 +0.11(+6.04%)
Aug 08, 2005 1.926 1.926 1.871 1.871 18,434 -0.13(-6.38%)
Aug 05, 2005 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
Aug 04, 2005 1.999 1.999 1.999 1.999 4,705 +0.01(+0.61%)
Aug 03, 2005 1.929 1.999 1.918 1.987 5,385 +0.03(+1.60%)
Aug 02, 2005 1.985 1.985 1.955 1.955 4,832 +0.03(+1.35%)
Aug 01, 2005 2.022 2.022 1.929 1.929 2,002 -0.01(-0.60%)
Jul 29, 2005 1.921 1.999 1.921 1.941 17,609 -0.01(-0.71%)
Jul 28, 2005 1.957 1.957 1.955 1.955 1,035 +0.10(+5.44%)
Jul 27, 2005 1.987 1.987 1.854 1.854 12,434 -0.09(-4.48%)
Jul 26, 2005 1.984 1.984 1.926 1.941 3,797 -0.04(-2.19%)
Jul 25, 2005 2.028 2.028 1.984 1.984 5,695 -0.01(-0.72%)
Jul 22, 2005 1.999 1.999 1.999 1.999 1,726 -0.03(-1.43%)
Jul 21, 2005 1.996 2.028 1.993 2.028 16,518 +0.03(+1.60%)
Jul 20, 2005 1.981 1.996 1.955 1.996 6,558 +0.06(+2.84%)
Jul 19, 2005 1.941 1.941 1.941 1.941 7,594 +0.01(+0.57%)
Jul 18, 2005 1.889 1.930 1.889 1.930 2,416 -0.01(-0.42%)
Jul 15, 2005 1.938 1.938 1.938 1.938 593 -0.01(-0.30%)
Jul 14, 2005 1.950 1.950 1.944 1.944 7,939 -0.01(-0.58%)
Jul 13, 2005 2.031 2.031 1.864 1.955 22,814 -0.01(-0.37%)
Jul 12, 2005 1.926 1.970 1.926 1.962 40,993 +0.02(+0.95%)
Jul 11, 2005 1.880 1.984 1.874 1.944 64,788 +0.08(+4.03%)
Jul 08, 2005 1.866 1.868 1.866 1.868 20,367 +0.05(+2.87%)
Jul 07, 2005 1.854 1.854 1.816 1.816 1,149 -0.01(-0.29%)
Jul 06, 2005 1.819 1.821 1.819 1.821 711 +0.02(+1.03%)
Jul 05, 2005 1.803 1.803 1.803 1.803 2,071 +0.02(+1.20%)
Jul 01, 2005 1.813 1.813 1.782 1.782 14,498 -0.04(-2.38%)
Jun 30, 2005 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Jun 29, 2005 1.825 1.865 1.825 1.825 22,176 +0.00(+0.00%)
Jun 28, 2005 1.825 1.825 1.825 1.825 690 +0.00(+0.00%)
Jun 27, 2005 1.825 1.825 1.825 1.825 1,408 +0.00(+0.00%)
Jun 24, 2005 1.825 1.825 1.825 1.825 14,844 +0.00(+0.00%)
Jun 23, 2005 1.848 1.848 1.825 1.825 7,594 +0.00(+0.00%)
Jun 22, 2005 1.854 1.854 1.825 1.825 23,163 -0.03(-1.47%)
Jun 21, 2005 1.834 1.857 1.834 1.852 17,612 +0.02(+1.33%)
Jun 20, 2005 1.834 1.834 1.802 1.828 13,673 +0.03(+1.77%)
Jun 17, 2005 1.819 1.819 1.796 1.796 3,452 -0.01(-0.32%)
Jun 16, 2005 1.796 1.822 1.787 1.802 72,625 +0.06(+3.49%)
Jun 15, 2005 1.741 1.741 1.741 1.741 690 -0.05(-2.59%)
Jun 14, 2005 1.799 1.799 1.787 1.787 14,498 +0.06(+3.18%)
Jun 13, 2005 1.732 1.748 1.732 1.732 26,926 -0.07(-4.01%)
Jun 10, 2005 1.805 1.805 1.805 1.805 1,594 +0.06(+3.66%)
Jun 09, 2005 1.747 1.747 1.741 1.741 6,904 -0.01(-0.33%)
Jun 08, 2005 1.747 1.747 1.747 1.747 1,726 +0.00(+0.17%)
Jun 07, 2005 1.744 1.747 1.744 1.744 5,260 +0.00(+0.17%)
Jun 06, 2005 1.825 1.825 1.726 1.741 12,983 +0.03(+1.52%)
Jun 03, 2005 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Jun 02, 2005 1.740 1.740 1.715 1.715 5,388 -0.12(-6.43%)
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.