Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

15.11 -0.15 (-0.98%)
Streaming Delayed Price Updated: 3:47 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 (%)
Dec 30, 2010 21.19 22.37 22.37 22.37 28 +1.59(+7.67%)
Dec 29, 2010 20.85 20.85 20.78 20.78 419 -1.59(-7.12%)
Dec 28, 2010 22.37 22.37 22.37 22.37 14 +1.59(+7.67%)
Dec 23, 2010 21.47 20.78 20.78 20.78 115 -1.59(-7.12%)
Dec 22, 2010 22.37 22.37 22.37 22.37 14 +1.11(+5.21%)
Dec 21, 2010 21.23 21.26 20.78 21.26 1,110 -1.18(-5.25%)
Dec 15, 2010 22.37 22.44 22.44 22.44 101 +1.32(+6.23%)
Dec 14, 2010 22.30 22.30 21.12 21.12 396 -1.39(-6.15%)
Dec 13, 2010 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Dec 09, 2010 22.51 22.51 22.51 22.51 14 +1.07(+5.00%)
Dec 08, 2010 21.44 21.44 21.44 21.44 28 -1.28(-5.63%)
Nov 19, 2010 22.72 22.72 22.72 22.72 14 +1.18(+5.47%)
Nov 18, 2010 22.86 22.86 21.54 21.54 52 -1.32(-5.76%)
Nov 15, 2010 22.86 22.86 22.86 22.86 0 -0.76(-3.23%)
Nov 08, 2010 23.62 23.62 23.62 23.62 0 -0.48(-2.01%)
Nov 05, 2010 24.10 24.10 24.10 24.10 14 -0.07(-0.29%)
Nov 02, 2010 24.17 24.17 24.17 24.17 43 -0.35(-1.41%)
Nov 01, 2010 25.14 25.14 24.45 24.52 63 -1.80(-6.84%)
Oct 29, 2010 24.03 27.01 24.03 26.32 451 +2.84(+12.09%)
Oct 28, 2010 23.83 23.83 23.48 23.48 28 +2.15(+10.07%)
Oct 27, 2010 20.99 21.33 20.99 21.33 50 -1.04(-4.64%)
Oct 25, 2010 22.99 22.99 22.02 22.37 145 -1.80(-7.45%)
Oct 22, 2010 24.17 24.17 24.17 24.17 14 +0.48(+2.05%)
Oct 18, 2010 24.03 23.69 23.69 23.69 231 -0.07(-0.29%)
Oct 15, 2010 24.10 24.10 23.76 23.76 28 +1.73(+7.86%)
Oct 13, 2010 24.17 22.02 22.02 22.02 43 +0.00(+0.00%)
Oct 12, 2010 22.02 22.02 22.02 22.02 109 +0.00(+0.00%)
Oct 08, 2010 22.02 22.02 22.02 22.02 28 -1.18(-5.07%)
Oct 07, 2010 24.93 26.32 20.64 23.20 3,759 -1.94(-7.71%)
Oct 06, 2010 19.74 25.14 19.74 25.14 1,528 +3.32(+15.24%)
Oct 05, 2010 21.82 21.82 21.82 21.82 34 +1.25(+6.06%)
Oct 04, 2010 20.57 20.57 20.57 20.57 14 -0.28(-1.33%)
Oct 01, 2010 20.85 21.33 20.85 20.85 155 -2.56(-10.95%)
Sep 30, 2010 23.20 23.41 23.13 23.41 721 +0.00(+0.00%)
Sep 29, 2010 23.41 23.41 23.41 23.41 28 +0.21(+0.90%)
Sep 24, 2010 23.13 23.20 23.20 23.20 28 +2.77(+13.56%)
Sep 23, 2010 23.34 23.34 20.43 20.43 86 -0.35(-1.67%)
Sep 22, 2010 20.78 20.78 20.78 20.78 591 -2.70(-11.50%)
Sep 21, 2010 22.37 23.48 22.37 23.48 104 +3.05(+14.92%)
Sep 20, 2010 18.35 22.51 18.35 20.43 729 -2.01(-8.95%)
Sep 16, 2010 22.44 22.44 22.44 22.44 14 -0.07(-0.30%)
Sep 14, 2010 22.51 22.51 22.51 22.51 14 +0.69(+3.17%)
Sep 13, 2010 21.75 21.82 21.75 21.82 28 +0.07(+0.32%)
Sep 09, 2010 21.75 21.75 21.75 21.75 14 +2.29(+11.74%)
Sep 08, 2010 22.44 22.44 19.46 19.46 57 -2.63(-11.91%)
Sep 03, 2010 22.09 22.09 22.09 22.09 86 -0.07(-0.31%)
Aug 31, 2010 22.16 22.16 22.16 22.16 288 -0.48(-2.14%)
Aug 27, 2010 19.05 22.65 22.65 22.65 202 +0.48(+2.18%)
Aug 26, 2010 20.71 22.16 20.71 22.16 545 +1.46(+7.03%)
Aug 25, 2010 20.71 20.71 20.71 20.71 14 +2.01(+10.74%)
Aug 23, 2010 18.77 18.70 18.70 18.70 115 -2.08(-10.00%)
Aug 18, 2010 20.78 20.78 20.78 20.78 231 +0.00(+0.00%)
Aug 13, 2010 20.78 20.78 20.78 20.78 14 +0.00(+0.00%)
Aug 12, 2010 20.78 20.78 20.71 20.78 194 +0.00(+0.00%)
Aug 06, 2010 20.71 20.78 20.78 20.78 86 +0.00(+0.00%)
Aug 05, 2010 21.33 21.33 20.78 20.78 170 -0.36(-1.70%)
Aug 03, 2010 21.19 21.14 21.14 21.14 173 -1.37(-6.09%)
Jul 28, 2010 21.47 22.51 22.51 22.51 144 +0.35(+1.56%)
Jul 27, 2010 22.51 22.51 22.16 22.16 389 -0.35(-1.54%)
Jul 21, 2010 21.19 22.51 22.51 22.51 303 +0.35(+1.56%)
Jul 20, 2010 22.16 22.16 22.16 22.16 144 +0.00(+0.00%)
Jul 19, 2010 22.16 22.16 22.16 22.16 144 +0.35(+1.59%)
Jul 16, 2010 22.37 22.37 21.82 21.82 28 -0.69(-3.08%)
Jul 15, 2010 22.51 22.51 22.51 22.51 14 +1.39(+6.56%)
Jul 14, 2010 21.12 21.12 21.12 21.12 447 -1.39(-6.15%)
Jul 07, 2010 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Jun 30, 2010 22.44 22.51 22.51 22.51 144 +1.25(+5.86%)
Jun 29, 2010 21.54 22.51 21.19 21.26 568 -0.55(-2.52%)
Jun 22, 2010 21.61 21.81 21.81 21.81 101 +0.27(+1.26%)
Jun 16, 2010 21.54 21.54 21.54 21.54 158 -0.00(-0.00%)
Jun 14, 2010 21.54 21.54 21.54 21.54 129 -0.97(-4.30%)
Jun 11, 2010 22.51 22.51 22.51 22.51 86 +0.24(+1.09%)
Jun 09, 2010 22.27 22.27 22.27 22.27 0 +1.14(+5.41%)
Jun 08, 2010 21.12 21.12 21.12 21.12 64 -3.12(-12.86%)
May 28, 2010 23.13 24.24 24.24 24.24 259 +0.35(+1.45%)
May 27, 2010 23.55 23.89 23.55 23.89 144 +2.91(+13.86%)
May 26, 2010 21.19 21.19 20.99 20.99 129 -0.14(-0.66%)
May 25, 2010 21.12 21.12 21.12 21.12 57 +0.00(+0.00%)
May 24, 2010 21.12 21.12 21.12 21.12 14 +0.35(+1.67%)
May 20, 2010 20.78 20.78 20.78 20.78 0 -1.11(-5.06%)
May 19, 2010 24.00 24.10 20.99 21.89 1,342 -2.35(-9.71%)
May 17, 2010 24.31 24.24 24.24 24.24 115 -0.35(-1.41%)
May 13, 2010 24.59 24.59 24.59 24.59 0 +0.35(+1.43%)
May 06, 2010 24.38 24.24 24.24 24.24 158 -0.14(-0.57%)
May 04, 2010 24.38 24.38 24.38 24.38 0 -1.73(-6.63%)
Apr 30, 2010 26.11 26.11 26.11 26.11 0 +1.80(+7.41%)
Apr 27, 2010 24.31 24.31 24.31 24.31 0 +0.07(+0.29%)
Apr 26, 2010 24.10 24.24 24.10 24.24 112 +0.14(+0.57%)
Apr 23, 2010 24.17 24.17 24.10 24.10 43 +0.00(+0.00%)
Apr 21, 2010 24.10 24.10 24.10 24.10 0 +0.21(+0.87%)
Apr 20, 2010 22.51 23.89 22.16 23.89 346 +1.59(+7.14%)
Apr 14, 2010 22.30 22.30 22.30 22.30 0 -0.51(-2.22%)
Apr 13, 2010 22.61 22.82 22.58 22.81 109 -0.05(-0.21%)
Apr 12, 2010 23.89 23.89 22.30 22.86 2,128 -1.11(-4.62%)
Apr 06, 2010 23.96 23.96 23.96 23.96 0 -1.80(-6.99%)
Mar 31, 2010 25.76 25.76 25.76 25.76 0 +0.83(+3.33%)
Mar 30, 2010 23.69 24.93 23.69 24.93 1,266 +0.35(+1.41%)
Mar 29, 2010 24.52 24.59 24.52 24.59 119 +0.97(+4.11%)
Mar 24, 2010 23.62 23.62 23.62 23.62 0 +0.07(+0.29%)
Mar 22, 2010 23.55 23.55 23.55 23.55 0 -0.07(-0.29%)
Mar 18, 2010 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Mar 17, 2010 23.62 23.62 23.62 23.62 28 -0.28(-1.16%)
Mar 12, 2010 23.41 23.89 23.89 23.89 72 +0.21(+0.88%)
Mar 11, 2010 23.41 23.69 23.41 23.69 257 +0.00(+0.00%)
Mar 09, 2010 23.69 23.69 23.69 23.69 0 -1.87(-7.32%)
Mar 05, 2010 25.56 25.56 25.56 25.56 0 -0.45(-1.73%)
Mar 04, 2010 24.66 26.01 23.34 26.01 267 -0.59(-2.21%)
Mar 01, 2010 26.94 26.60 26.60 26.60 43 +0.07(+0.26%)
Feb 26, 2010 23.48 26.53 23.48 26.53 638 +0.21(+0.79%)
Feb 25, 2010 23.34 26.32 23.34 26.32 1,876 +0.21(+0.80%)
Feb 23, 2010 24.24 26.11 26.11 26.11 3,060 +0.48(+1.89%)
Feb 22, 2010 25.63 25.63 25.63 25.63 144 +2.53(+10.94%)
Feb 12, 2010 24.03 23.10 23.10 23.10 101 -2.87(-11.07%)
Feb 09, 2010 26.87 25.97 25.97 25.97 158 +1.04(+4.17%)
Feb 08, 2010 25.00 25.00 24.59 24.93 447 +0.48(+1.98%)
Feb 04, 2010 24.80 24.45 24.45 24.45 158 -0.35(-1.40%)
Feb 03, 2010 23.27 24.80 22.86 24.80 274 -1.52(-5.79%)
Jan 29, 2010 26.32 26.32 26.32 26.32 808 +1.11(+4.40%)
Jan 28, 2010 25.21 25.28 25.21 25.21 259 +0.97(+4.00%)
Jan 27, 2010 24.24 24.24 24.24 24.24 115 +0.00(+0.00%)
Jan 26, 2010 24.10 24.24 24.10 24.24 187 +2.08(+9.38%)
Jan 25, 2010 22.16 22.23 22.16 22.16 72 -1.52(-6.43%)
Jan 21, 2010 24.17 23.69 23.69 23.69 28 +0.14(+0.59%)
Jan 20, 2010 23.62 23.62 21.26 23.55 869 -0.83(-3.41%)
Jan 15, 2010 24.38 24.38 24.38 24.38 101 +0.00(+0.00%)
Jan 13, 2010 24.24 24.38 24.38 24.38 534 +0.14(+0.57%)
Jan 11, 2010 24.38 24.24 24.24 24.24 187 -1.04(-4.11%)
Jan 07, 2010 25.28 25.28 25.28 25.28 28 +0.00(+0.00%)
Jan 06, 2010 25.35 25.35 25.28 25.28 28 +0.00(+0.00%)
Jan 05, 2010 27.22 28.05 25.28 25.28 389 +1.25(+5.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.