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 )

2.500 +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 31, 2002 1.249 1.249 1.225 1.225 12,411 -0.02(-1.96%)
May 28, 2002 1.240 1.289 1.240 1.249 13,065 -0.01(-0.49%)
May 27, 2002 1.255 1.255 1.255 1.255 3,592 +0.00(+0.00%)
May 24, 2002 1.255 1.255 1.255 1.255 3,592 +0.02(+1.99%)
May 23, 2002 1.298 1.298 1.231 1.231 10,452 -0.03(-2.43%)
May 22, 2002 1.255 1.301 1.255 1.261 3,266 +0.01(+0.98%)
May 21, 2002 1.301 1.313 1.225 1.249 26,130 -0.04(-3.09%)
May 20, 2002 1.255 1.369 1.255 1.289 26,456 +0.02(+1.45%)
May 17, 2002 1.257 1.372 1.257 1.271 25,150 +0.02(+1.22%)
May 16, 2002 1.210 1.255 1.210 1.255 8,492 +0.05(+3.77%)
May 15, 2002 1.316 1.341 1.209 1.210 48,014 -0.10(-7.90%)
May 14, 2002 1.463 1.466 1.264 1.313 122,485 +0.03(+2.14%)
May 13, 2002 1.182 1.286 1.160 1.286 95,702 +0.09(+7.69%)
May 10, 2002 1.194 1.200 1.157 1.194 22,537 +0.00(+0.00%)
May 09, 2002 1.170 1.200 1.170 1.194 9,798 -0.01(-0.51%)
May 08, 2002 1.200 1.200 1.200 1.200 1,633 +0.02(+1.82%)
May 07, 2002 1.200 1.200 1.179 1.179 8,818 -0.00(-0.26%)
May 06, 2002 1.200 1.225 1.182 1.182 9,798 -0.03(-2.28%)
May 03, 2002 1.188 1.209 1.188 1.209 1,306 +0.00(+0.25%)
May 02, 2002 1.206 1.206 1.206 1.206 1,633 +0.01(+1.03%)
May 01, 2002 1.222 1.222 1.127 1.194 13,718 +0.03(+2.63%)
Apr 30, 2002 1.154 1.182 1.154 1.163 9,472 -0.02(-2.06%)
Apr 29, 2002 1.255 1.301 1.182 1.188 30,049 -0.07(-5.37%)
Apr 26, 2002 1.170 1.408 1.166 1.255 168,866 +0.06(+5.40%)
Apr 25, 2002 1.166 1.191 1.166 1.191 3,266 +0.02(+2.10%)
Apr 24, 2002 1.166 1.166 1.166 1.166 653 +0.00(+0.00%)
Apr 23, 2002 1.166 1.166 1.166 1.166 6,532 -0.02(-2.06%)
Apr 22, 2002 1.191 1.194 1.191 1.191 16,984 +0.01(+1.04%)
Apr 19, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 18, 2002 1.206 1.206 1.179 1.179 7,185 -0.03(-2.53%)
Apr 17, 2002 1.170 1.225 1.170 1.209 22,210 +0.02(+2.07%)
Apr 16, 2002 1.185 1.185 1.185 1.185 0 +0.00(+0.00%)
Apr 15, 2002 1.179 1.206 1.158 1.185 46,054 +0.03(+2.65%)
Apr 12, 2002 1.163 1.170 1.148 1.154 32,009 -0.01(-0.79%)
Apr 11, 2002 1.166 1.166 1.163 1.163 13,391 -0.02(-1.55%)
Apr 10, 2002 1.182 1.182 1.151 1.182 3,919 +0.00(+0.00%)
Apr 09, 2002 1.163 1.194 1.163 1.182 30,049 +0.02(+2.12%)
Apr 08, 2002 1.157 1.157 1.157 1.157 3,266 -0.04(-3.08%)
Apr 05, 2002 1.163 1.194 1.163 1.194 6,532 +0.04(+3.72%)
Apr 04, 2002 1.197 1.197 1.133 1.151 8,492 -0.03(-2.34%)
Apr 03, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 02, 2002 1.179 1.179 1.179 1.179 0 +0.00(+0.00%)
Apr 01, 2002 1.179 1.191 1.179 1.179 4,899 -0.02(-1.28%)
Mar 29, 2002 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 28, 2002 1.194 1.194 1.194 1.194 0 +0.00(+0.00%)
Mar 27, 2002 1.194 1.194 1.194 1.194 1,959 +0.00(+0.00%)
Mar 26, 2002 1.148 1.194 1.148 1.194 18,944 +0.00(+0.26%)
Mar 25, 2002 1.154 1.191 1.136 1.191 32,336 -0.02(-1.52%)
Mar 22, 2002 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 21, 2002 1.209 1.209 1.209 1.209 0 +0.00(+0.00%)
Mar 20, 2002 1.142 1.209 1.139 1.209 1,306 +0.06(+4.77%)
Mar 19, 2002 1.154 1.154 1.154 1.154 2,613 -0.03(-2.84%)
Mar 18, 2002 1.179 1.188 1.179 1.188 18,291 -0.02(-1.77%)
Mar 15, 2002 1.105 1.209 1.105 1.209 2,613 +0.00(+0.00%)
Mar 14, 2002 1.215 1.219 1.182 1.209 17,637 +0.01(+0.51%)
Mar 13, 2002 1.163 1.203 1.163 1.203 2,286 +0.05(+4.52%)
Mar 12, 2002 1.148 1.151 1.148 1.151 10,125 -0.06(-4.81%)
Mar 11, 2002 1.121 1.225 1.121 1.209 36,255 +0.12(+11.27%)
Mar 08, 2002 1.087 1.087 1.087 1.087 0 +0.00(+0.00%)
Mar 07, 2002 1.102 1.102 1.087 1.087 2,939 -0.10(-8.51%)
Mar 06, 2002 1.179 1.188 1.179 1.188 4,246 +0.04(+3.47%)
Mar 05, 2002 1.148 1.151 1.148 1.148 10,125 -0.00(-0.27%)
Mar 04, 2002 1.151 1.151 1.151 1.151 979 +0.02(+1.35%)
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.