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 (%)
Aug 31, 2020 1.832 1.842 1.809 1.809 40,444 -0.02(-1.29%)
Aug 28, 2020 1.823 1.846 1.816 1.832 39,176 +0.02(+1.17%)
Aug 27, 2020 1.766 1.813 1.766 1.811 25,437 +0.04(+2.27%)
Aug 26, 2020 1.809 1.832 1.771 1.771 69,274 -0.01(-0.53%)
Aug 25, 2020 1.837 1.837 1.776 1.780 39,697 -0.04(-2.33%)
Aug 24, 2020 1.785 1.837 1.766 1.823 33,933 +0.05(+2.66%)
Aug 21, 2020 1.790 1.802 1.761 1.776 28,799 -0.01(-0.53%)
Aug 20, 2020 1.785 1.790 1.785 1.785 16,962 +0.00(+0.27%)
Aug 19, 2020 1.780 1.856 1.776 1.780 110,331 +0.01(+0.80%)
Aug 18, 2020 1.780 1.780 1.754 1.766 18,438 -0.01(-0.80%)
Aug 17, 2020 1.785 1.785 1.757 1.780 20,090 -0.00(-0.26%)
Aug 14, 2020 1.752 1.790 1.743 1.785 33,035 +0.03(+1.89%)
Aug 13, 2020 1.757 1.768 1.740 1.752 42,545 +0.00(+0.27%)
Aug 12, 2020 1.761 1.776 1.747 1.747 29,013 +0.01(+0.82%)
Aug 11, 2020 1.752 1.780 1.733 1.733 101,252 +0.00(+0.27%)
Aug 10, 2020 1.743 1.785 1.728 1.728 138,078 -0.00(-0.27%)
Aug 07, 2020 1.705 1.738 1.691 1.733 36,211 +0.05(+2.80%)
Aug 06, 2020 1.695 1.709 1.684 1.686 26,360 -0.02(-0.90%)
Aug 05, 2020 1.691 1.701 1.658 1.701 39,489 +0.05(+2.93%)
Aug 04, 2020 1.676 1.676 1.650 1.653 75,883 -0.01(-0.85%)
Aug 03, 2020 1.667 1.691 1.643 1.667 46,355 +0.02(+1.44%)
Jul 31, 2020 1.665 1.665 1.610 1.643 137,646 -0.02(-1.42%)
Jul 30, 2020 1.667 1.681 1.640 1.667 56,248 -0.03(-1.67%)
Jul 29, 2020 1.658 1.714 1.658 1.695 66,855 +0.03(+1.99%)
Jul 28, 2020 1.681 1.695 1.662 1.662 63,685 -0.02(-1.40%)
Jul 27, 2020 1.726 1.726 1.681 1.686 74,695 -0.02(-1.03%)
Jul 24, 2020 1.691 1.729 1.691 1.703 12,494 -0.01(-0.36%)
Jul 23, 2020 1.756 1.756 1.658 1.709 71,296 -0.03(-1.95%)
Jul 22, 2020 1.747 1.759 1.733 1.743 14,044 -0.01(-0.49%)
Jul 21, 2020 1.728 1.765 1.728 1.752 63,865 +0.03(+1.92%)
Jul 20, 2020 1.724 1.738 1.719 1.719 21,629 -0.04(-2.15%)
Jul 17, 2020 1.738 1.757 1.717 1.757 11,858 +0.01(+0.79%)
Jul 16, 2020 1.757 1.757 1.733 1.743 19,962 -0.02(-1.31%)
Jul 15, 2020 1.743 1.771 1.718 1.766 74,917 +0.08(+4.47%)
Jul 14, 2020 1.705 1.728 1.691 1.691 5,709 -0.04(-2.45%)
Jul 13, 2020 1.733 1.733 1.695 1.733 10,122 +0.04(+2.40%)
Jul 10, 2020 1.615 1.692 1.615 1.692 39,811 +0.07(+4.18%)
Jul 09, 2020 1.728 1.728 1.577 1.624 56,068 -0.09(-5.49%)
Jul 08, 2020 1.719 1.752 1.700 1.719 43,854 +0.00(+0.28%)
Jul 07, 2020 1.761 1.766 1.714 1.714 32,840 -0.07(-3.71%)
Jul 06, 2020 1.743 1.799 1.733 1.780 18,014 +0.05(+2.73%)
Jul 02, 2020 1.747 1.775 1.733 1.733 42,776 -0.01(-0.54%)
Jul 01, 2020 1.738 1.790 1.724 1.743 90,503 -0.00(-0.27%)
Jun 30, 2020 1.766 1.766 1.714 1.747 61,502 -0.02(-1.07%)
Jun 29, 2020 1.757 1.790 1.740 1.766 58,645 +0.03(+1.77%)
Jun 26, 2020 1.776 1.776 1.705 1.735 70,093 -0.04(-2.00%)
Jun 25, 2020 1.724 1.771 1.724 1.771 25,341 +0.05(+3.02%)
Jun 24, 2020 1.776 1.780 1.700 1.719 59,090 -0.05(-2.93%)
Jun 23, 2020 1.813 1.813 1.717 1.771 98,103 -0.04(-2.34%)
Jun 22, 2020 1.837 1.837 1.771 1.813 62,654 -0.03(-1.37%)
Jun 19, 2020 1.819 1.839 1.793 1.839 20,752 -0.02(-1.19%)
Jun 18, 2020 1.828 1.880 1.771 1.861 107,000 +0.02(+1.16%)
Jun 17, 2020 1.880 1.903 1.839 1.839 181,501 -0.04(-2.17%)
Jun 16, 2020 1.866 2.007 1.844 1.880 247,294 +0.05(+2.99%)
Jun 15, 2020 1.767 1.835 1.608 1.826 86,551 +0.07(+4.15%)
Jun 12, 2020 1.794 1.816 1.748 1.753 21,359 +0.05(+2.66%)
Jun 11, 2020 1.844 1.848 1.549 1.708 97,084 -0.18(-9.58%)
Jun 10, 2020 1.930 1.935 1.830 1.888 53,804 -0.06(-2.84%)
Jun 09, 2020 2.030 2.030 1.898 1.944 147,475 -0.07(-3.39%)
Jun 08, 2020 1.944 2.143 1.944 2.012 44,600 +0.07(+3.75%)
Jun 05, 2020 1.957 2.023 1.939 1.939 68,263 +0.03(+1.67%)
Jun 04, 2020 1.912 1.925 1.885 1.907 40,033 +0.00(+0.24%)
Jun 03, 2020 1.853 1.957 1.853 1.903 69,981 +0.03(+1.45%)
Jun 02, 2020 1.880 1.930 1.844 1.876 42,710 +0.02(+0.98%)
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.