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 )

2.500 +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 28, 2010 1.874 1.849 1.811 1.843 70,496 -0.03(-1.63%)
May 27, 2010 1.880 1.880 1.828 1.874 26,149 +0.05(+2.86%)
May 26, 2010 1.812 1.874 1.810 1.822 44,578 -0.01(-0.50%)
May 25, 2010 1.779 1.837 1.776 1.831 18,376 -0.01(-0.72%)
May 24, 2010 1.858 1.858 1.843 1.844 16,814 +0.01(+0.73%)
May 21, 2010 1.837 1.867 1.730 1.831 52,642 -0.03(-1.55%)
May 20, 2010 1.877 1.889 1.840 1.860 41,821 -0.06(-3.13%)
May 19, 2010 1.913 1.920 1.868 1.920 16,024 +0.01(+0.32%)
May 18, 2010 1.935 1.950 1.913 1.913 13,963 +0.00(+0.00%)
May 17, 2010 1.935 1.987 1.913 1.913 24,768 -0.01(-0.48%)
May 14, 2010 1.935 1.944 1.917 1.923 18,545 -0.05(-2.60%)
May 13, 2010 1.987 1.990 1.938 1.974 12,209 -0.02(-0.79%)
May 12, 2010 1.956 1.990 1.944 1.990 33,930 +0.05(+2.34%)
May 11, 2010 1.944 1.953 1.917 1.944 31,042 +0.02(+0.80%)
May 10, 2010 1.950 1.950 1.913 1.929 40,766 +0.01(+0.64%)
May 07, 2010 1.861 1.938 1.858 1.917 25,411 +0.01(+0.64%)
May 06, 2010 2.021 2.027 1.834 1.904 145,003 -0.14(-7.05%)
May 05, 2010 2.025 2.049 1.990 2.049 14,704 +0.01(+0.63%)
May 04, 2010 2.070 2.079 2.033 2.036 47,873 -0.04(-1.71%)
May 03, 2010 2.106 2.106 2.071 2.071 1,466 -0.02(-0.79%)
Apr 30, 2010 2.088 2.088 2.067 2.088 15,348 +0.01(+0.44%)
Apr 29, 2010 2.109 2.109 2.027 2.079 40,766 +0.00(+0.00%)
Apr 28, 2010 2.033 2.089 2.033 2.079 25,000 -0.03(-1.31%)
Apr 27, 2010 2.079 2.106 2.054 2.106 27,110 +0.03(+1.33%)
Apr 26, 2010 2.091 2.112 2.076 2.079 30,680 -0.00(-0.15%)
Apr 23, 2010 2.067 2.082 2.067 2.082 6,996 +0.00(+0.00%)
Apr 22, 2010 2.051 2.097 2.048 2.082 10,017 +0.01(+0.44%)
Apr 21, 2010 2.070 2.073 2.042 2.073 8,492 -0.01(-0.44%)
Apr 20, 2010 2.060 2.088 2.060 2.082 13,695 +0.03(+1.49%)
Apr 19, 2010 2.033 2.082 2.033 2.051 17,971 +0.01(+0.45%)
Apr 16, 2010 2.082 2.109 2.042 2.042 38,287 -0.04(-1.77%)
Apr 15, 2010 2.070 2.079 2.069 2.079 16,063 +0.02(+0.89%)
Apr 14, 2010 2.042 2.067 2.042 2.060 24,751 +0.00(+0.15%)
Apr 13, 2010 2.060 2.060 2.040 2.057 48,906 -0.01(-0.30%)
Apr 12, 2010 2.067 2.067 2.051 2.064 7,198 -0.00(-0.18%)
Apr 09, 2010 2.039 2.070 2.039 2.067 26,848 +0.00(+0.03%)
Apr 08, 2010 2.067 2.067 2.051 2.067 10,958 +0.00(+0.00%)
Apr 07, 2010 2.094 2.097 2.042 2.067 43,575 -0.01(-0.44%)
Apr 06, 2010 2.024 2.079 2.024 2.076 23,902 +0.02(+0.83%)
Apr 05, 2010 2.021 2.066 2.021 2.059 28,808 +0.02(+1.17%)
Apr 01, 2010 2.005 2.035 2.035 2.035 49,647 +0.03(+1.47%)
Mar 31, 2010 2.011 2.011 1.959 2.005 72,129 -0.02(-0.97%)
Mar 30, 2010 1.978 2.025 1.978 2.025 24,118 +0.01(+0.55%)
Mar 29, 2010 1.996 2.021 1.996 2.014 11,431 +0.02(+0.90%)
Mar 26, 2010 1.962 1.999 1.962 1.996 11,105 +0.01(+0.30%)
Mar 25, 2010 1.981 2.002 1.975 1.990 14,045 +0.00(+0.00%)
Mar 24, 2010 1.966 1.993 1.966 1.990 40,175 -0.02(-1.22%)
Mar 23, 2010 1.947 2.018 1.947 2.015 47,802 +0.06(+2.81%)
Mar 22, 2010 1.929 1.962 1.929 1.959 150,869 +0.01(+0.31%)
Mar 19, 2010 1.972 1.983 1.929 1.953 34,645 -0.03(-1.39%)
Mar 18, 2010 1.990 1.990 1.962 1.981 25,770 -0.01(-0.31%)
Mar 17, 2010 1.956 2.008 1.956 1.987 9,939 +0.01(+0.62%)
Mar 16, 2010 1.959 1.978 1.959 1.975 4,246 +0.02(+1.10%)
Mar 15, 2010 1.959 1.972 1.950 1.953 14,472 +0.00(+0.00%)
Mar 12, 2010 1.949 1.977 1.949 1.953 23,239 -0.01(-0.47%)
Mar 11, 2010 1.993 1.993 1.962 1.962 5,960 +0.00(+0.00%)
Mar 10, 2010 1.962 1.962 1.962 1.962 5,591 +0.00(+0.00%)
Mar 09, 2010 1.959 1.966 1.947 1.962 13,421 +0.01(+0.47%)
Mar 08, 2010 1.959 1.990 1.944 1.953 23,850 -0.01(-0.31%)
Mar 05, 2010 1.941 1.967 1.938 1.959 6,072 +0.04(+2.07%)
Mar 04, 2010 1.926 1.935 1.920 1.920 3,592 -0.01(-0.47%)
Mar 03, 2010 1.910 1.932 1.910 1.929 14,672 +0.00(+0.16%)
Mar 02, 2010 1.910 1.926 1.910 1.926 7,087 -0.00(-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 DalyCity.com & California Media Partners, LLC. All rights reserved.