Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Sep 28, 2007 4.075 4.087 3.998 4.014 42,184 -0.03(-0.76%)
Sep 27, 2007 4.170 4.204 4.041 4.044 14,355 -0.06(-1.49%)
Sep 26, 2007 4.001 4.421 4.001 4.106 69,604 +0.09(+2.37%)
Sep 25, 2007 3.980 4.024 3.980 4.011 55,579 +0.02(+0.46%)
Sep 24, 2007 4.286 4.305 3.949 3.992 173,201 -0.59(-12.95%)
Sep 21, 2007 4.439 4.592 4.383 4.586 80,275 +0.01(+0.20%)
Sep 20, 2007 4.543 4.586 4.497 4.577 89,901 +0.11(+2.54%)
Sep 19, 2007 4.516 4.516 4.426 4.464 14,045 +0.00(+0.10%)
Sep 18, 2007 4.378 4.531 4.363 4.460 36,174 +0.09(+2.00%)
Sep 17, 2007 4.335 4.439 4.323 4.372 14,208 +0.09(+2.15%)
Sep 14, 2007 4.439 4.439 4.136 4.280 17,889 +0.07(+1.72%)
Sep 13, 2007 4.253 4.253 4.208 4.208 9,191 +0.12(+2.87%)
Sep 12, 2007 4.133 4.256 4.026 4.090 26,473 -0.08(-1.98%)
Sep 11, 2007 4.170 4.237 4.167 4.173 12,738 -0.10(-2.29%)
Sep 10, 2007 4.344 4.344 4.228 4.271 31,160 -0.10(-2.31%)
Sep 07, 2007 4.439 4.439 4.328 4.372 10,076 -0.06(-1.31%)
Sep 06, 2007 4.372 4.439 4.372 4.430 12,777 +0.02(+0.49%)
Sep 05, 2007 4.461 4.494 4.399 4.409 24,640 -0.12(-2.57%)
Sep 04, 2007 4.546 4.546 4.473 4.525 29,350 +0.01(+0.20%)
Aug 31, 2007 4.455 4.516 4.347 4.516 50,924 +0.06(+1.37%)
Aug 30, 2007 4.351 4.455 4.335 4.455 22,370 +0.07(+1.62%)
Aug 29, 2007 4.429 4.430 4.305 4.384 10,893 -0.10(-2.27%)
Aug 28, 2007 4.360 4.546 4.360 4.485 30,637 +0.05(+1.03%)
Aug 27, 2007 4.592 4.592 4.213 4.439 60,511 -0.02(-0.39%)
Aug 24, 2007 4.057 4.592 3.995 4.457 118,608 +0.37(+9.12%)
Aug 23, 2007 4.057 4.084 4.057 4.084 4,050 +0.02(+0.45%)
Aug 22, 2007 4.231 4.231 4.060 4.066 15,129 -0.01(-0.23%)
Aug 21, 2007 4.029 4.240 3.995 4.075 18,490 -0.07(-1.77%)
Aug 20, 2007 4.026 4.148 4.026 4.148 11,788 +0.07(+1.80%)
Aug 17, 2007 4.256 4.256 3.904 4.075 26,466 +0.13(+3.18%)
Aug 16, 2007 4.133 4.133 3.904 3.949 25,555 -0.11(-2.64%)
Aug 15, 2007 4.078 4.085 4.057 4.057 7,247 -0.12(-2.93%)
Aug 14, 2007 4.256 4.256 4.109 4.179 9,005 -0.07(-1.73%)
Aug 13, 2007 4.078 4.253 3.986 4.253 42,157 +0.08(+1.91%)
Aug 10, 2007 4.363 4.363 4.011 4.173 39,495 -0.19(-4.35%)
Aug 09, 2007 4.130 4.568 4.087 4.363 61,010 +0.16(+3.71%)
Aug 08, 2007 4.286 4.286 4.063 4.207 10,429 +0.11(+2.77%)
Aug 07, 2007 3.983 4.093 3.983 4.093 8,227 +0.05(+1.21%)
Aug 06, 2007 4.286 4.286 3.989 4.044 18,229 -0.09(-2.29%)
Aug 03, 2007 4.139 4.234 4.087 4.139 17,951 -0.00(-0.07%)
Aug 02, 2007 4.078 4.142 4.029 4.142 12,500 +0.11(+2.81%)
Aug 01, 2007 4.031 4.080 4.029 4.029 16,759 -0.15(-3.52%)
Jul 31, 2007 4.256 4.256 4.044 4.176 48,265 -0.07(-1.66%)
Jul 30, 2007 4.145 4.274 4.060 4.246 31,669 +0.03(+0.65%)
Jul 27, 2007 4.035 4.237 4.011 4.219 14,949 +0.16(+4.00%)
Jul 26, 2007 4.225 4.243 3.980 4.057 29,494 -0.03(-0.82%)
Jul 25, 2007 4.017 4.148 3.995 4.090 39,009 +0.04(+0.91%)
Jul 24, 2007 4.179 4.286 3.983 4.054 66,537 -0.20(-4.75%)
Jul 23, 2007 4.433 4.433 4.256 4.256 54,416 -0.03(-0.71%)
Jul 20, 2007 4.406 4.406 4.258 4.286 15,106 -0.09(-2.10%)
Jul 19, 2007 4.406 4.406 4.291 4.378 20,714 +0.03(+0.70%)
Jul 18, 2007 4.277 4.347 4.277 4.347 11,690 +0.05(+1.05%)
Jul 17, 2007 4.341 4.344 4.292 4.302 12,581 -0.04(-0.90%)
Jul 16, 2007 4.341 4.341 4.323 4.341 16,507 -0.00(-0.00%)
Jul 13, 2007 4.286 4.344 4.286 4.341 19,623 +0.01(+0.28%)
Jul 12, 2007 4.351 4.369 4.295 4.329 32,646 -0.03(-0.63%)
Jul 11, 2007 4.461 4.461 4.351 4.357 18,781 -0.08(-1.79%)
Jul 10, 2007 4.323 4.470 4.289 4.436 30,115 +0.05(+1.25%)
Jul 09, 2007 4.222 4.430 4.214 4.381 26,411 +0.23(+5.54%)
Jul 06, 2007 3.995 4.194 3.995 4.152 19,254 +0.11(+2.81%)
Jul 05, 2007 4.041 4.041 4.011 4.038 20,613 -0.00(-0.08%)
Jul 03, 2007 4.222 4.222 4.011 4.041 13,218 +0.02(+0.38%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.