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 )

2.330 -0.009 (-0.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 1.842 1.909 1.842 1.877 34,341 +0.03(+1.89%)
Nov 27, 2009 1.845 1.893 1.836 1.842 41,883 -0.07(-3.79%)
Nov 25, 2009 1.912 1.929 1.906 1.915 12,119 +0.00(+0.00%)
Nov 24, 2009 1.889 1.918 1.889 1.915 22,577 -0.01(-0.66%)
Nov 23, 2009 1.941 1.958 1.863 1.928 65,029 +0.04(+2.28%)
Nov 20, 2009 1.871 1.889 1.843 1.885 42,114 -0.00(-0.06%)
Nov 19, 2009 1.926 1.955 1.831 1.886 37,736 -0.06(-3.30%)
Nov 18, 2009 1.970 1.970 1.941 1.950 69,513 +0.03(+1.51%)
Nov 17, 2009 1.903 1.923 1.901 1.921 8,786 -0.01(-0.57%)
Nov 16, 2009 1.938 1.965 1.889 1.932 102,283 +0.08(+4.13%)
Nov 13, 2009 1.877 1.874 1.845 1.856 19,950 -0.02(-1.14%)
Nov 12, 2009 1.877 1.883 1.874 1.877 20,853 +0.00(+0.03%)
Nov 11, 2009 1.892 1.892 1.865 1.876 12,905 -0.01(-0.49%)
Nov 10, 2009 1.871 1.886 1.853 1.886 15,500 +0.00(+0.07%)
Nov 09, 2009 1.886 1.886 1.884 1.884 2,412 +0.01(+0.76%)
Nov 06, 2009 1.845 1.902 1.834 1.870 44,706 +0.03(+1.52%)
Nov 05, 2009 1.836 1.906 1.836 1.842 70,437 +0.02(+0.95%)
Nov 04, 2009 1.834 1.878 1.805 1.825 28,633 +0.02(+0.96%)
Nov 03, 2009 1.813 1.883 1.802 1.807 60,258 -0.04(-2.33%)
Nov 02, 2009 1.802 1.886 1.802 1.851 28,995 +0.04(+2.06%)
Oct 30, 2009 1.883 1.883 1.813 1.813 46,681 -0.07(-3.70%)
Oct 29, 2009 1.863 1.912 1.863 1.883 102,365 +0.06(+3.34%)
Oct 28, 2009 1.860 1.865 1.822 1.822 39,260 -0.03(-1.87%)
Oct 27, 2009 1.889 1.889 1.851 1.857 35,334 -0.04(-1.90%)
Oct 26, 2009 1.892 1.900 1.874 1.893 18,461 -0.03(-1.60%)
Oct 23, 2009 1.923 1.926 1.894 1.923 12,946 -0.01(-0.57%)
Oct 22, 2009 1.900 1.934 1.889 1.934 2,757 +0.02(+1.03%)
Oct 21, 2009 1.897 1.943 1.894 1.915 20,033 -0.01(-0.27%)
Oct 20, 2009 1.903 1.920 1.897 1.920 36,933 -0.01(-0.33%)
Oct 19, 2009 1.892 1.948 1.892 1.926 29,391 -0.02(-1.19%)
Oct 16, 2009 1.915 1.984 1.906 1.950 31,832 -0.01(-0.44%)
Oct 15, 2009 1.955 1.958 1.941 1.958 7,255 +0.00(+0.15%)
Oct 14, 2009 1.970 1.970 1.921 1.955 29,760 +0.01(+0.60%)
Oct 13, 2009 1.923 1.952 1.918 1.944 43,351 -0.01(-0.45%)
Oct 12, 2009 1.958 1.973 1.952 1.952 52,861 +0.04(+1.97%)
Oct 09, 2009 1.932 1.932 1.886 1.915 8,617 -0.00(-0.15%)
Oct 08, 2009 1.852 1.944 1.852 1.918 12,408 +0.06(+3.17%)
Oct 07, 2009 1.842 1.883 1.836 1.859 27,981 -0.01(-0.67%)
Oct 06, 2009 1.877 1.877 1.844 1.871 25,369 +0.03(+1.57%)
Oct 05, 2009 1.819 1.860 1.805 1.842 33,403 +0.03(+1.44%)
Oct 02, 2009 1.860 1.871 1.816 1.816 23,531 -0.06(-3.38%)
Oct 01, 2009 1.851 1.880 1.831 1.880 18,268 -0.01(-0.63%)
Sep 30, 2009 1.935 1.935 1.857 1.892 44,106 +0.00(+0.16%)
Sep 29, 2009 1.851 1.889 1.851 1.889 8,589 +0.01(+0.46%)
Sep 28, 2009 1.834 1.912 1.834 1.880 45,716 -0.00(-0.15%)
Sep 25, 2009 1.880 1.900 1.863 1.883 33,927 -0.03(-1.82%)
Sep 24, 2009 1.929 1.929 1.874 1.918 37,660 +0.01(+0.30%)
Sep 23, 2009 1.958 1.958 1.900 1.912 41,607 -0.03(-1.64%)
Sep 22, 2009 1.900 1.967 1.900 1.944 56,436 +0.01(+0.30%)
Sep 21, 2009 1.941 1.949 1.938 1.938 5,859 -0.02(-1.25%)
Sep 18, 2009 1.987 1.999 1.947 1.963 13,098 -0.02(-0.81%)
Sep 17, 2009 1.935 1.984 1.926 1.979 18,006 -0.00(-0.15%)
Sep 16, 2009 1.900 2.040 1.900 1.981 170,614 +0.08(+4.12%)
Sep 15, 2009 1.822 1.935 1.805 1.903 84,355 +0.05(+2.50%)
Sep 14, 2009 1.865 1.871 1.810 1.857 8,875 +0.03(+1.52%)
Sep 11, 2009 1.883 1.883 1.825 1.829 9,851 +0.00(+0.10%)
Sep 10, 2009 1.805 1.857 1.805 1.827 10,409 +0.02(+1.25%)
Sep 09, 2009 1.773 1.834 1.773 1.805 34,537 -0.02(-1.27%)
Sep 08, 2009 1.825 1.828 1.752 1.828 26,658 +0.00(+0.16%)
Sep 04, 2009 1.825 1.825 1.744 1.825 21,501 +0.05(+2.78%)
Sep 03, 2009 1.770 1.789 1.770 1.776 20,126 -0.04(-2.24%)
Sep 02, 2009 1.776 1.819 1.726 1.816 44,333 +0.09(+5.21%)
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.