Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2023 2.631 2.710 2.627 2.693 51,666 +0.08(+3.03%)
Oct 30, 2023 2.631 2.631 2.605 2.613 13,938 +0.01(+0.34%)
Oct 27, 2023 2.640 2.657 2.605 2.605 26,462 -0.04(-1.50%)
Oct 26, 2023 2.578 2.680 2.578 2.644 50,801 +0.02(+0.84%)
Oct 25, 2023 2.605 2.649 2.587 2.622 15,600 +0.00(+0.00%)
Oct 24, 2023 2.675 2.728 2.578 2.622 534,534 -0.06(-2.13%)
Oct 23, 2023 2.675 2.745 2.657 2.679 67,035 -0.04(-1.46%)
Oct 20, 2023 2.763 2.763 2.719 2.719 12,072 -0.04(-1.28%)
Oct 19, 2023 2.825 2.825 2.754 2.754 23,524 -0.07(-2.49%)
Oct 18, 2023 2.895 2.895 2.825 2.825 73,674 -0.11(-3.60%)
Oct 17, 2023 2.939 2.956 2.895 2.930 23,044 -0.04(-1.48%)
Oct 16, 2023 2.833 2.974 2.886 2.974 60,297 +0.01(+0.30%)
Oct 13, 2023 2.983 2.983 2.939 2.965 21,118 +0.00(+0.00%)
Oct 12, 2023 2.992 2.992 2.930 2.965 20,196 -0.03(-0.88%)
Oct 11, 2023 2.948 2.992 2.948 2.992 32,247 +0.06(+2.10%)
Oct 10, 2023 2.913 2.939 2.895 2.930 26,474 +0.03(+0.91%)
Oct 09, 2023 2.860 2.904 2.860 2.904 26,523 +0.03(+0.92%)
Oct 06, 2023 2.807 2.886 2.789 2.877 29,206 +0.04(+1.35%)
Oct 05, 2023 2.825 2.860 2.781 2.839 22,601 +0.01(+0.51%)
Oct 04, 2023 2.781 2.833 2.781 2.825 25,841 +0.03(+0.94%)
Oct 03, 2023 2.851 2.868 2.789 2.798 38,135 -0.09(-3.05%)
Oct 02, 2023 2.939 2.939 2.877 2.886 43,381 -0.05(-1.80%)
Sep 29, 2023 2.965 2.965 2.939 2.939 11,425 +0.00(+0.00%)
Sep 28, 2023 2.930 2.956 2.930 2.939 16,443 +0.02(+0.60%)
Sep 27, 2023 2.904 2.956 2.904 2.921 29,565 +0.01(+0.30%)
Sep 26, 2023 2.956 2.983 2.913 2.913 23,428 -0.05(-1.81%)
Sep 25, 2023 3.000 2.983 2.965 2.966 36,977 -0.04(-1.43%)
Sep 22, 2023 3.018 3.027 2.992 3.009 19,058 -0.02(-0.58%)
Sep 21, 2023 3.053 3.053 3.009 3.027 25,976 -0.04(-1.43%)
Sep 20, 2023 3.106 3.115 3.062 3.071 80,993 -0.01(-0.29%)
Sep 19, 2023 3.053 3.097 3.036 3.080 36,406 +0.03(+0.86%)
Sep 18, 2023 3.062 3.080 3.053 3.053 74,056 -0.01(-0.29%)
Sep 15, 2023 3.106 3.106 3.062 3.062 34,503 -0.04(-1.42%)
Sep 14, 2023 3.080 3.124 3.080 3.106 45,259 +0.02(+0.71%)
Sep 13, 2023 3.115 3.115 3.062 3.084 21,922 +0.00(+0.14%)
Sep 12, 2023 3.097 3.106 3.080 3.080 28,102 -0.01(-0.28%)
Sep 11, 2023 3.071 3.106 3.071 3.088 30,248 +0.01(+0.29%)
Sep 08, 2023 3.088 3.106 3.062 3.080 46,773 -0.01(-0.28%)
Sep 07, 2023 3.124 3.132 3.075 3.088 68,488 -0.04(-1.40%)
Sep 06, 2023 3.115 3.181 3.115 3.132 43,402 -0.04(-1.32%)
Sep 05, 2023 3.256 3.256 3.172 3.174 69,204 -0.09(-2.76%)
Sep 01, 2023 3.264 3.273 3.220 3.264 55,743 +0.00(+0.00%)
Aug 31, 2023 3.352 3.353 3.256 3.264 118,319 -0.09(-2.63%)
Aug 30, 2023 3.370 3.388 3.344 3.352 227,699 -0.04(-1.05%)
Aug 29, 2023 3.370 3.396 3.370 3.388 35,487 +0.01(+0.28%)
Aug 28, 2023 3.370 3.401 3.370 3.379 12,168 +0.01(+0.26%)
Aug 25, 2023 3.376 3.379 3.352 3.370 12,458 -0.00(-0.13%)
Aug 24, 2023 3.396 3.414 3.374 3.374 22,464 -0.03(-0.78%)
Aug 23, 2023 3.396 3.405 3.361 3.401 17,522 +0.03(+0.94%)
Aug 22, 2023 3.418 3.418 3.335 3.369 40,363 -0.01(-0.29%)
Aug 21, 2023 3.449 3.449 3.370 3.379 9,640 -0.02(-0.52%)
Aug 18, 2023 3.352 3.405 3.348 3.396 30,555 +0.02(+0.52%)
Aug 17, 2023 3.449 3.449 3.379 3.379 6,243 -0.04(-1.03%)
Aug 16, 2023 3.449 3.510 3.414 3.414 19,814 -0.03(-0.77%)
Aug 15, 2023 3.449 3.449 3.432 3.440 15,914 -0.02(-0.51%)
Aug 14, 2023 3.458 3.458 3.423 3.458 12,782 +0.01(+0.26%)
Aug 11, 2023 3.423 3.476 3.423 3.449 16,261 -0.01(-0.25%)
Aug 10, 2023 3.467 3.520 3.458 3.458 16,031 -0.04(-1.26%)
Aug 09, 2023 3.520 3.520 3.502 3.502 27,351 -0.02(-0.50%)
Aug 08, 2023 3.520 3.520 3.502 3.520 7,974 -0.01(-0.27%)
Aug 07, 2023 3.520 3.546 3.520 3.529 35,707 -0.01(-0.22%)
Aug 04, 2023 3.546 3.643 3.535 3.537 55,897 -0.03(-0.74%)
Aug 03, 2023 3.546 3.572 3.546 3.564 13,528 -0.01(-0.25%)
Aug 02, 2023 3.528 3.572 3.520 3.572 30,392 +0.02(+0.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.