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 )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2021 3.388 3.400 3.371 3.377 33,884 +0.00(+0.00%)
Aug 30, 2021 3.447 3.447 3.377 3.377 24,936 -0.05(-1.54%)
Aug 27, 2021 3.540 3.542 3.330 3.429 183,547 +0.28(+8.91%)
Aug 26, 2021 3.255 3.255 3.149 3.149 171,580 -0.02(-0.51%)
Aug 25, 2021 3.186 3.202 3.154 3.165 157,936 +0.02(+0.51%)
Aug 24, 2021 3.063 3.181 3.026 3.149 181,109 +0.09(+2.78%)
Aug 23, 2021 3.005 3.091 2.989 3.063 86,261 +0.11(+3.60%)
Aug 20, 2021 2.914 2.962 2.904 2.957 47,760 +0.04(+1.46%)
Aug 19, 2021 3.047 3.047 2.696 2.914 134,879 -0.08(-2.67%)
Aug 18, 2021 2.962 3.026 2.962 2.994 12,975 +0.02(+0.72%)
Aug 17, 2021 3.010 3.037 2.967 2.973 49,918 -0.07(-2.45%)
Aug 16, 2021 3.085 3.085 3.018 3.047 57,513 -0.03(-1.04%)
Aug 13, 2021 3.079 3.079 3.058 3.079 202,449 +0.01(+0.35%)
Aug 12, 2021 3.090 3.090 3.047 3.069 44,929 +0.00(+0.00%)
Aug 11, 2021 3.074 3.079 3.021 3.069 173,340 +0.00(+0.00%)
Aug 10, 2021 3.079 3.080 3.010 3.069 116,739 -0.04(-1.20%)
Aug 09, 2021 3.127 3.127 3.079 3.106 52,685 -0.03(-1.02%)
Aug 06, 2021 3.133 3.149 3.111 3.138 39,471 +0.03(+0.95%)
Aug 05, 2021 3.063 3.117 3.063 3.109 34,063 +0.06(+1.83%)
Aug 04, 2021 3.111 3.111 3.053 3.053 61,952 -0.06(-2.05%)
Aug 03, 2021 3.159 3.170 3.042 3.117 101,249 -0.03(-0.85%)
Aug 02, 2021 3.223 3.255 3.117 3.143 58,444 -0.09(-2.80%)
Jul 30, 2021 3.234 3.245 3.221 3.234 14,792 +0.01(+0.16%)
Jul 29, 2021 3.255 3.255 3.229 3.229 15,336 +0.01(+0.16%)
Jul 28, 2021 3.223 3.250 3.223 3.223 10,522 +0.00(+0.00%)
Jul 27, 2021 3.218 3.223 3.197 3.223 6,030 -0.02(-0.61%)
Jul 26, 2021 3.234 3.255 3.234 3.243 24,344 -0.00(-0.05%)
Jul 23, 2021 3.250 3.255 3.218 3.245 15,969 -0.00(-0.09%)
Jul 22, 2021 3.245 3.254 3.245 3.247 16,951 +0.01(+0.24%)
Jul 21, 2021 3.251 3.251 3.213 3.240 27,505 +0.01(+0.40%)
Jul 20, 2021 3.234 3.302 3.213 3.227 38,056 -0.02(-0.55%)
Jul 19, 2021 3.292 3.324 3.181 3.245 97,450 -0.08(-2.28%)
Jul 16, 2021 3.367 3.378 3.303 3.320 45,307 -0.03(-0.92%)
Jul 15, 2021 3.383 3.383 3.340 3.351 93,127 -0.03(-0.79%)
Jul 14, 2021 3.388 3.388 3.340 3.378 63,752 -0.02(-0.47%)
Jul 13, 2021 3.404 3.426 3.367 3.394 106,166 +0.01(+0.31%)
Jul 12, 2021 3.356 3.458 3.356 3.383 557,313 +0.09(+2.58%)
Jul 09, 2021 3.303 3.303 3.266 3.298 12,574 +0.02(+0.65%)
Jul 08, 2021 3.399 3.399 3.225 3.277 65,492 +0.00(+0.00%)
Jul 07, 2021 3.324 3.324 3.277 3.277 111,531 -0.08(-2.38%)
Jul 06, 2021 3.367 3.375 3.308 3.356 25,519 +0.01(+0.16%)
Jul 02, 2021 3.356 3.394 3.292 3.351 105,810 +0.00(+0.00%)
Jul 01, 2021 3.308 3.356 3.284 3.351 116,184 +0.01(+0.32%)
Jun 30, 2021 3.298 3.340 3.288 3.340 27,141 +0.04(+1.29%)
Jun 29, 2021 3.319 3.330 3.290 3.298 15,130 -0.03(-0.96%)
Jun 28, 2021 3.362 3.372 3.266 3.330 40,759 -0.02(-0.72%)
Jun 25, 2021 3.335 3.405 3.321 3.354 45,057 +0.05(+1.37%)
Jun 24, 2021 3.266 3.308 3.252 3.308 17,080 +0.06(+1.80%)
Jun 23, 2021 3.282 3.330 3.223 3.250 116,704 -0.04(-1.13%)
Jun 22, 2021 3.308 3.316 3.277 3.287 17,212 -0.02(-0.48%)
Jun 21, 2021 3.308 3.362 3.250 3.303 48,259 +0.02(+0.49%)
Jun 18, 2021 3.340 3.340 3.287 3.287 45,029 -0.07(-1.98%)
Jun 17, 2021 3.374 3.380 3.302 3.354 149,826 +0.02(+0.62%)
Jun 16, 2021 3.322 3.374 3.302 3.333 86,942 -0.04(-1.08%)
Jun 15, 2021 3.354 3.374 3.322 3.369 44,016 +0.02(+0.62%)
Jun 14, 2021 3.322 3.364 3.322 3.348 77,393 +0.03(+0.94%)
Jun 11, 2021 3.302 3.317 3.296 3.317 58,181 +0.01(+0.32%)
Jun 10, 2021 3.333 3.333 3.302 3.307 42,535 -0.02(-0.63%)
Jun 09, 2021 3.322 3.343 3.316 3.328 126,633 +0.00(+0.02%)
Jun 08, 2021 3.309 3.328 3.309 3.327 10,672 +0.03(+0.77%)
Jun 07, 2021 3.328 3.328 3.281 3.302 158,031 -0.02(-0.47%)
Jun 04, 2021 3.291 3.354 3.250 3.317 204,753 +0.01(+0.24%)
Jun 03, 2021 3.322 3.322 3.268 3.309 29,182 -0.02(-0.55%)
Jun 02, 2021 3.317 3.328 3.317 3.328 50,774 +0.01(+0.16%)
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.