Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Apr 30, 2004 1.448 1.448 1.379 1.411 8,630 -0.04(-2.60%)
Apr 29, 2004 1.448 1.448 1.448 1.448 3,106 -0.03(-2.34%)
Apr 28, 2004 1.466 1.483 1.448 1.483 12,772 -0.00(-0.19%)
Apr 27, 2004 1.558 1.558 1.457 1.486 22,438 +0.03(+1.99%)
Apr 26, 2004 1.457 1.483 1.457 1.457 4,832 +0.00(+0.00%)
Apr 23, 2004 1.466 1.486 1.457 1.457 12,427 -0.01(-0.40%)
Apr 22, 2004 1.474 1.486 1.463 1.463 13,463 +0.00(+0.00%)
Apr 21, 2004 1.498 1.521 1.463 1.463 18,986 -0.02(-1.56%)
Apr 20, 2004 1.538 1.570 1.486 1.486 14,498 -0.05(-3.02%)
Apr 19, 2004 1.492 1.561 1.489 1.532 17,950 +0.03(+2.32%)
Apr 16, 2004 1.498 1.498 1.498 1.498 0 +0.00(+0.00%)
Apr 15, 2004 1.492 1.501 1.492 1.498 19,331 +0.00(+0.19%)
Apr 14, 2004 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Apr 13, 2004 1.503 1.561 1.495 1.495 12,082 -0.01(-0.96%)
Apr 12, 2004 1.495 1.509 1.495 1.509 1,726 -0.01(-0.57%)
Apr 08, 2004 1.486 1.573 1.486 1.518 19,331 +0.02(+1.16%)
Apr 07, 2004 1.503 1.503 1.501 1.501 9,665 -0.03(-1.71%)
Apr 06, 2004 1.527 1.527 1.527 1.527 3,452 +0.02(+1.35%)
Apr 05, 2004 1.518 1.518 1.492 1.506 12,427 +0.01(+0.58%)
Apr 02, 2004 1.535 1.561 1.498 1.498 16,570 +0.02(+1.17%)
Apr 01, 2004 1.530 1.558 1.472 1.480 13,117 -0.04(-2.67%)
Mar 31, 2004 1.518 1.532 1.498 1.521 7,249 +0.01(+0.58%)
Mar 30, 2004 1.527 1.538 1.501 1.512 18,641 +0.01(+0.77%)
Mar 29, 2004 1.541 1.547 1.480 1.501 13,463 +0.02(+1.57%)
Mar 26, 2004 1.535 1.535 1.469 1.477 11,046 -0.04(-2.47%)
Mar 25, 2004 1.521 1.532 1.477 1.515 23,129 -0.03(-1.90%)
Mar 24, 2004 1.489 1.550 1.480 1.544 20,712 +0.00(+0.00%)
Mar 23, 2004 1.463 1.564 1.463 1.544 31,068 -0.02(-1.48%)
Mar 22, 2004 1.593 1.593 1.463 1.567 30,033 +0.08(+5.46%)
Mar 19, 2004 1.553 1.561 1.477 1.486 31,068 -0.01(-0.97%)
Mar 18, 2004 1.503 1.561 1.469 1.501 23,129 +0.01(+0.96%)
Mar 17, 2004 1.503 1.584 1.480 1.486 25,890 -0.14(-8.38%)
Mar 16, 2004 1.547 1.622 1.489 1.622 29,688 +0.10(+6.67%)
Mar 15, 2004 1.448 1.631 1.448 1.521 29,342 -0.08(-4.72%)
Mar 12, 2004 1.451 1.596 1.448 1.596 21,748 +0.11(+7.20%)
Mar 11, 2004 1.448 1.564 1.390 1.489 35,211 +0.01(+0.98%)
Mar 10, 2004 1.492 1.602 1.437 1.474 61,792 -0.05(-3.05%)
Mar 09, 2004 1.622 1.622 1.419 1.521 67,315 -0.08(-5.06%)
Mar 08, 2004 1.590 1.634 1.585 1.602 6,213 +0.03(+1.84%)
Mar 05, 2004 1.605 1.631 1.540 1.573 15,879 +0.01(+0.74%)
Mar 04, 2004 1.608 1.608 1.530 1.561 26,235 -0.08(-4.60%)
Mar 03, 2004 1.651 1.651 1.521 1.637 30,033 +0.00(+0.00%)
Mar 02, 2004 1.622 1.637 1.579 1.637 8,975 +0.03(+1.80%)
Mar 01, 2004 1.582 1.611 1.579 1.608 13,117 +0.03(+2.21%)
Feb 27, 2004 1.585 1.590 1.573 1.573 6,213 +0.00(+0.00%)
Feb 26, 2004 1.582 1.614 1.573 1.573 5,178 -0.02(-1.45%)
Feb 25, 2004 1.573 1.614 1.573 1.596 15,189 +0.02(+1.47%)
Feb 24, 2004 1.579 1.608 1.573 1.573 7,594 -0.02(-1.27%)
Feb 23, 2004 1.593 1.593 1.593 1.593 345 +0.02(+1.29%)
Feb 20, 2004 1.582 1.625 1.573 1.573 15,534 -0.01(-0.37%)
Feb 19, 2004 1.663 1.671 1.578 1.579 18,986 -0.01(-0.37%)
Feb 18, 2004 1.587 1.611 1.573 1.585 27,616 -0.02(-1.26%)
Feb 17, 2004 1.573 1.637 1.573 1.605 11,391 +0.03(+2.03%)
Feb 13, 2004 1.608 1.608 1.547 1.573 13,463 -0.05(-3.02%)
Feb 12, 2004 1.532 1.622 1.532 1.622 16,915 +0.05(+3.49%)
Feb 11, 2004 1.532 1.608 1.532 1.567 8,285 -0.01(-0.37%)
Feb 10, 2004 1.532 1.605 1.521 1.573 23,819 +0.00(+0.18%)
Feb 09, 2004 1.579 1.605 1.532 1.570 10,011 -0.02(-1.45%)
Feb 06, 2004 1.625 1.628 1.573 1.593 23,129 +0.03(+1.85%)
Feb 05, 2004 1.538 1.608 1.538 1.564 13,808 +0.04(+2.66%)
Feb 04, 2004 1.608 1.608 1.524 1.524 9,320 +0.00(+0.19%)
Feb 03, 2004 1.535 1.535 1.521 1.521 5,178 -0.00(-0.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.