Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 -0.020 (-0.85%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 4, 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, 2015 3.603 3.639 3.567 3.603 61,165 +0.00(+0.00%)
Apr 29, 2015 3.585 3.629 3.563 3.603 75,864 +0.02(+0.51%)
Apr 28, 2015 3.644 3.674 3.574 3.585 158,381 -0.01(-0.20%)
Apr 27, 2015 3.753 3.787 3.585 3.593 254,882 -0.15(-4.10%)
Apr 24, 2015 3.837 3.837 3.746 3.746 150,183 -0.08(-2.19%)
Apr 23, 2015 3.837 3.837 3.801 3.830 98,036 -0.00(-0.10%)
Apr 22, 2015 3.790 3.837 3.790 3.834 139,361 +0.04(+1.16%)
Apr 21, 2015 3.812 3.837 3.742 3.790 172,801 +0.03(+0.88%)
Apr 20, 2015 3.753 3.824 3.709 3.757 431,925 +0.01(+0.15%)
Apr 17, 2015 3.856 3.867 3.684 3.752 387,097 -0.11(-2.89%)
Apr 16, 2015 3.900 3.980 3.779 3.863 350,224 -0.08(-2.13%)
Apr 15, 2015 4.020 4.020 3.846 3.947 506,788 -0.04(-0.92%)
Apr 14, 2015 3.929 4.166 3.772 3.984 1,609,712 +0.09(+2.35%)
Apr 13, 2015 4.163 4.167 3.823 3.892 1,364,570 +0.14(+3.80%)
Apr 10, 2015 3.903 3.903 3.684 3.750 625,601 +0.12(+3.22%)
Apr 09, 2015 3.655 3.819 3.600 3.633 574,283 -0.01(-0.20%)
Apr 08, 2015 3.527 3.640 3.481 3.640 290,653 +0.15(+4.40%)
Apr 07, 2015 3.523 3.563 3.454 3.487 253,148 -0.01(-0.30%)
Apr 06, 2015 3.417 3.549 3.410 3.497 251,656 +0.09(+2.56%)
Apr 02, 2015 3.454 3.410 3.410 3.410 146,114 -0.01(-0.32%)
Apr 01, 2015 3.424 3.490 3.377 3.421 285,933 +0.03(+1.03%)
Mar 31, 2015 3.307 3.454 3.307 3.386 112,735 +0.06(+1.81%)
Mar 30, 2015 3.424 3.432 3.307 3.326 180,008 -0.05(-1.51%)
Mar 27, 2015 3.388 3.432 3.370 3.377 88,076 -0.00(-0.11%)
Mar 26, 2015 3.402 3.432 3.337 3.381 184,181 -0.05(-1.49%)
Mar 25, 2015 3.439 3.490 3.402 3.432 127,661 +0.03(+0.86%)
Mar 24, 2015 3.373 3.435 3.352 3.402 112,582 +0.04(+1.20%)
Mar 23, 2015 3.410 3.424 3.351 3.362 113,028 +0.00(+0.00%)
Mar 20, 2015 3.388 3.421 3.351 3.362 137,613 -0.02(-0.54%)
Mar 19, 2015 3.483 3.498 3.381 3.381 137,539 -0.12(-3.55%)
Mar 18, 2015 3.516 3.563 3.439 3.505 138,727 -0.05(-1.54%)
Mar 17, 2015 3.636 3.636 3.490 3.560 147,146 -0.05(-1.42%)
Mar 16, 2015 3.523 3.647 3.439 3.611 317,534 +0.18(+5.33%)
Mar 13, 2015 3.505 3.505 3.424 3.428 96,723 -0.03(-0.95%)
Mar 12, 2015 3.487 3.487 3.399 3.461 153,220 +0.04(+1.28%)
Mar 11, 2015 3.289 3.494 3.254 3.417 189,470 +0.14(+4.12%)
Mar 10, 2015 3.512 3.527 3.216 3.282 674,470 -0.24(-6.75%)
Mar 09, 2015 3.487 3.578 3.483 3.519 118,872 -0.00(-0.10%)
Mar 06, 2015 3.731 3.731 3.479 3.523 256,158 -0.08(-2.13%)
Mar 05, 2015 3.549 3.764 3.549 3.600 415,045 +0.07(+2.07%)
Mar 04, 2015 4.057 4.031 3.516 3.527 1,330,649 -0.50(-12.51%)
Mar 03, 2015 4.016 4.031 3.863 4.031 503,092 +0.08(+2.03%)
Mar 02, 2015 3.797 4.013 3.783 3.951 1,820,588 +0.24(+6.51%)
Feb 27, 2015 3.556 3.801 3.508 3.709 1,801,087 +0.27(+7.75%)
Feb 26, 2015 3.465 3.465 3.329 3.443 265,882 +0.08(+2.28%)
Feb 25, 2015 3.399 3.450 3.351 3.366 211,989 -0.05(-1.50%)
Feb 24, 2015 3.421 3.461 3.381 3.417 209,127 -0.01(-0.43%)
Feb 23, 2015 3.289 3.479 3.271 3.432 934,284 +0.16(+5.03%)
Feb 20, 2015 3.216 3.315 3.201 3.267 555,036 +0.08(+2.47%)
Feb 19, 2015 3.154 3.209 3.136 3.189 177,168 +0.04(+1.33%)
Feb 18, 2015 3.161 3.180 3.125 3.147 130,507 +0.00(+0.00%)
Feb 17, 2015 3.201 3.220 3.125 3.147 325,510 -0.03(-0.81%)
Feb 13, 2015 3.264 3.172 3.172 3.172 530,829 -0.05(-1.47%)
Feb 12, 2015 3.143 3.307 3.132 3.220 715,199 +0.09(+2.80%)
Feb 11, 2015 3.212 3.212 3.121 3.132 110,998 -0.06(-1.83%)
Feb 10, 2015 3.121 3.198 3.121 3.191 179,340 +0.05(+1.51%)
Feb 09, 2015 3.187 3.234 3.106 3.143 582,169 -0.00(-0.12%)
Feb 06, 2015 3.216 3.216 3.125 3.147 263,879 -0.03(-0.81%)
Feb 05, 2015 3.256 3.256 3.150 3.172 329,708 -0.01(-0.46%)
Feb 04, 2015 3.205 3.322 3.183 3.187 562,430 -0.07(-2.02%)
Feb 03, 2015 3.242 3.294 3.201 3.253 287,955 -0.02(-0.67%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.