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 )

17.41 -0.57 (-3.20%)
Streaming Delayed Price Updated: 2:39 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 (%)
Dec 30, 2011 21.07 21.07 18.83 21.07 485 +0.27(+1.31%)
Dec 29, 2011 19.98 20.80 19.98 20.80 29 -0.27(-1.29%)
Dec 28, 2011 21.07 21.07 21.07 21.07 14 +1.36(+6.89%)
Dec 27, 2011 19.71 19.71 19.71 19.71 14 -0.81(-3.97%)
Dec 23, 2011 20.53 20.53 20.53 20.53 14 +0.00(+0.00%)
Dec 21, 2011 20.53 20.53 20.53 20.53 29 +0.14(+0.67%)
Dec 20, 2011 20.46 21.07 20.39 20.39 566 +0.10(+0.47%)
Dec 19, 2011 20.29 20.29 20.29 20.29 29 -0.10(-0.47%)
Dec 15, 2011 20.39 20.39 20.39 20.39 0 +0.34(+1.69%)
Dec 14, 2011 20.05 20.05 20.05 20.05 14 -0.14(-0.67%)
Dec 12, 2011 20.19 20.19 20.19 20.19 0 -0.07(-0.34%)
Dec 09, 2011 20.25 20.25 20.25 20.25 14 +0.07(+0.34%)
Dec 08, 2011 20.19 20.19 20.19 20.19 44 -0.07(-0.34%)
Dec 07, 2011 20.25 20.25 20.25 20.25 14 -0.14(-0.67%)
Dec 06, 2011 18.62 20.39 18.62 20.39 1,078 -0.82(-3.85%)
Dec 01, 2011 21.21 21.21 21.21 21.21 14 +0.14(+0.65%)
Nov 30, 2011 21.00 21.21 20.25 21.07 603 +1.50(+7.64%)
Nov 28, 2011 20.25 19.57 19.57 19.57 58 +1.09(+5.88%)
Nov 25, 2011 18.49 18.49 18.49 18.49 19 -0.88(-4.56%)
Nov 23, 2011 19.37 19.37 18.42 19.37 692 -0.68(-3.39%)
Nov 22, 2011 20.12 20.12 20.05 20.05 837 -0.20(-1.01%)
Nov 21, 2011 20.04 20.25 19.03 20.25 13,556 +0.54(+2.76%)
Nov 18, 2011 20.39 19.71 19.71 19.71 135 +0.95(+5.07%)
Nov 17, 2011 18.83 18.83 18.42 18.76 523 -0.68(-3.50%)
Nov 15, 2011 18.62 19.44 19.44 19.44 88 +1.02(+5.54%)
Nov 14, 2011 18.42 18.42 18.42 18.42 367 -1.97(-9.67%)
Nov 10, 2011 20.39 20.39 20.39 20.39 29 +0.00(+0.00%)
Nov 08, 2011 20.39 20.39 20.39 20.39 14 +0.00(+0.00%)
Nov 03, 2011 19.57 20.39 20.39 20.39 3,634 +0.48(+2.39%)
Nov 02, 2011 19.91 19.91 19.91 19.91 14 -0.01(-0.03%)
Oct 28, 2011 17.81 19.92 19.92 19.92 58 +0.55(+2.84%)
Oct 21, 2011 19.37 19.37 19.37 19.37 14 +0.34(+1.79%)
Oct 19, 2011 19.03 19.03 19.03 19.03 0 -0.20(-1.06%)
Oct 17, 2011 17.88 19.23 19.23 19.23 250 -0.61(-3.08%)
Oct 14, 2011 20.19 20.19 19.85 19.85 29 +0.82(+4.29%)
Oct 13, 2011 19.91 19.91 18.15 19.03 116 -0.61(-3.11%)
Oct 12, 2011 19.98 19.98 19.64 19.64 29 -0.48(-2.36%)
Oct 11, 2011 20.12 20.12 20.12 20.12 14 -0.07(-0.34%)
Oct 07, 2011 20.19 20.19 20.19 20.19 14 +2.17(+12.08%)
Oct 06, 2011 18.01 20.32 18.01 18.01 29 -1.02(-5.36%)
Oct 03, 2011 19.03 19.03 19.03 19.03 0 +0.00(+0.00%)
Sep 30, 2011 19.03 19.03 19.03 19.03 88 +0.20(+1.08%)
Sep 28, 2011 18.83 18.83 18.83 18.83 0 -0.20(-1.07%)
Sep 27, 2011 19.57 19.57 18.42 19.03 1,441 -1.16(-5.72%)
Sep 26, 2011 18.28 20.25 18.28 20.19 3,207 +0.12(+0.58%)
Sep 23, 2011 19.03 20.07 19.03 20.07 838 +1.04(+5.46%)
Sep 16, 2011 19.03 19.03 19.03 19.03 14 -0.97(-4.83%)
Sep 13, 2011 20.00 20.00 20.00 20.00 0 +0.97(+5.07%)
Sep 08, 2011 19.03 19.03 19.03 19.03 0 -1.03(-5.15%)
Sep 07, 2011 18.35 20.06 18.35 20.06 29 +0.83(+4.31%)
Sep 02, 2011 18.35 19.23 19.23 19.23 29 +0.20(+1.07%)
Aug 31, 2011 18.55 19.03 19.03 19.03 397 +0.00(+0.00%)
Aug 30, 2011 19.03 19.03 17.60 19.03 139 -0.14(-0.71%)
Aug 29, 2011 19.17 19.17 19.17 19.17 29 -0.14(-0.70%)
Aug 23, 2011 19.30 19.30 19.30 19.30 14 +1.29(+7.17%)
Aug 19, 2011 18.01 18.01 18.01 18.01 14 -0.34(-1.85%)
Aug 18, 2011 18.35 18.35 18.35 18.35 29 +0.00(+0.00%)
Aug 17, 2011 18.35 18.35 18.35 18.35 44 -0.34(-1.82%)
Aug 16, 2011 18.35 20.32 18.35 18.69 220 +0.34(+1.85%)
Aug 15, 2011 18.35 18.35 18.35 18.35 113 -0.34(-1.82%)
Aug 12, 2011 19.98 19.98 18.69 18.69 176 +0.34(+1.85%)
Aug 10, 2011 20.46 18.35 18.35 18.35 529 -1.73(-8.60%)
Aug 09, 2011 18.62 20.08 18.62 20.08 58 +0.10(+0.48%)
Aug 08, 2011 20.46 20.46 18.69 19.98 73 -0.48(-2.33%)
Aug 05, 2011 20.46 20.46 20.46 20.46 14 +1.84(+9.85%)
Aug 04, 2011 18.76 18.76 18.62 18.62 840 -1.63(-8.05%)
Aug 02, 2011 20.25 20.25 20.25 20.25 14 +0.00(+0.00%)
Jul 29, 2011 18.69 20.25 20.25 20.25 1,544 +1.56(+8.36%)
Jul 28, 2011 18.69 18.69 18.69 18.69 14 +0.00(+0.00%)
Jul 27, 2011 18.69 18.69 18.69 18.69 14 -1.56(-7.72%)
Jul 21, 2011 20.25 20.25 20.25 20.25 14 +1.56(+8.36%)
Jul 20, 2011 18.69 18.69 18.69 18.69 14 -1.54(-7.59%)
Jul 19, 2011 18.83 20.23 18.83 20.23 29 -0.50(-2.43%)
Jul 18, 2011 20.32 20.73 20.32 20.73 29 +0.34(+1.67%)
Jul 13, 2011 18.62 20.39 20.39 20.39 88 +0.27(+1.35%)
Jul 12, 2011 20.12 20.12 20.12 20.12 14 -0.07(-0.34%)
Jul 08, 2011 20.19 20.19 20.19 20.19 14 +1.63(+8.79%)
Jul 07, 2011 18.69 18.76 18.55 18.55 294 -1.16(-5.86%)
Jun 29, 2011 18.55 19.71 19.71 19.71 485 +0.00(+0.00%)
Jun 28, 2011 19.10 19.71 19.10 19.71 220 +0.00(+0.00%)
Jun 27, 2011 19.10 19.71 19.10 19.71 235 +0.07(+0.35%)
Jun 24, 2011 19.64 19.64 19.64 19.64 14 -0.07(-0.34%)
Jun 21, 2011 19.71 19.71 19.71 19.71 235 +0.20(+1.05%)
Jun 20, 2011 19.51 19.51 19.51 19.51 26 -0.68(-3.37%)
Jun 17, 2011 20.19 20.19 20.19 20.19 14 +0.41(+2.06%)
Jun 15, 2011 19.78 19.78 19.78 19.78 58 -0.48(-2.35%)
Jun 14, 2011 20.25 20.25 20.25 20.25 14 +0.07(+0.34%)
Jun 09, 2011 20.19 20.19 20.19 20.19 14 +0.68(+3.48%)
Jun 08, 2011 19.64 19.64 19.51 19.51 73 +0.14(+0.70%)
Jun 07, 2011 19.37 19.37 19.37 19.37 29 -0.88(-4.36%)
May 09, 2011 20.25 20.25 20.25 20.25 58 +0.37(+1.88%)
May 04, 2011 21.07 19.88 19.88 19.88 132 -0.51(-2.50%)
May 03, 2011 20.06 20.39 20.06 20.39 117 +1.27(+6.63%)
Apr 28, 2011 19.12 19.12 19.12 19.12 0 +0.02(+0.13%)
Apr 27, 2011 19.10 19.10 19.10 19.10 44 +0.07(+0.36%)
Apr 26, 2011 19.03 19.03 19.03 19.03 175 +0.00(+0.00%)
Apr 25, 2011 19.03 19.03 19.03 19.03 44 +0.00(+0.00%)
Apr 15, 2011 19.03 19.03 19.03 19.03 0 +0.34(+1.81%)
Apr 14, 2011 17.74 18.69 17.67 18.69 779 +0.00(+0.00%)
Apr 13, 2011 19.37 19.37 18.69 18.69 294 -0.88(-4.51%)
Apr 12, 2011 17.33 19.57 17.33 19.57 205 +0.81(+4.31%)
Apr 11, 2011 19.10 20.39 16.99 18.77 3,229 -0.13(-0.68%)
Apr 08, 2011 20.66 20.66 18.89 18.89 58 -1.22(-6.08%)
Apr 07, 2011 19.71 20.12 19.64 20.12 2,383 +0.07(+0.34%)
Apr 06, 2011 19.71 20.05 19.71 20.05 1,559 +0.00(+0.00%)
Mar 30, 2011 20.05 20.05 20.05 20.05 0 +0.27(+1.37%)
Mar 28, 2011 19.78 19.78 19.78 19.78 0 -0.27(-1.36%)
Mar 25, 2011 20.05 20.05 20.05 20.05 14 +0.34(+1.72%)
Mar 24, 2011 19.78 19.85 18.08 19.71 1,420 +0.61(+3.20%)
Mar 23, 2011 20.12 20.12 17.06 19.10 849 -1.02(-5.07%)
Mar 22, 2011 20.12 20.12 20.12 20.12 29 -0.34(-1.66%)
Mar 21, 2011 21.68 21.82 19.37 20.46 2,287 -1.97(-8.79%)
Mar 15, 2011 22.43 22.43 22.43 22.43 0 -1.29(-5.44%)
Mar 11, 2011 23.72 23.72 23.72 23.72 0 -0.07(-0.29%)
Mar 08, 2011 23.79 23.79 23.79 23.79 0 +2.65(+12.54%)
Mar 07, 2011 21.14 21.14 21.14 21.14 136 -0.61(-2.81%)
Mar 03, 2011 21.75 21.75 21.75 21.75 0 +0.68(+3.22%)
Mar 02, 2011 22.09 22.09 21.07 21.07 456 -1.02(-4.61%)
Mar 01, 2011 21.75 22.09 21.75 22.09 527 +0.40(+1.85%)
Feb 28, 2011 21.07 21.69 21.07 21.69 1,562 +0.62(+2.94%)
Feb 25, 2011 21.55 21.55 21.07 21.07 29 -0.02(-0.08%)
Feb 24, 2011 21.68 21.68 21.09 21.09 63 +0.22(+1.06%)
Feb 18, 2011 21.68 20.87 20.87 20.87 161 -0.54(-2.54%)
Feb 17, 2011 21.07 21.41 21.07 21.41 1,000 +0.41(+1.94%)
Feb 16, 2011 20.25 21.34 20.25 21.00 897 +0.68(+3.34%)
Feb 15, 2011 19.78 21.18 19.78 20.32 250 -0.14(-0.66%)
Feb 11, 2011 20.39 20.46 20.46 20.46 2,206 +0.07(+0.33%)
Feb 10, 2011 20.53 20.59 20.39 20.39 389 +0.00(+0.00%)
Feb 08, 2011 22.09 20.39 20.39 20.39 956 -0.41(-1.96%)
Feb 07, 2011 21.07 21.07 20.80 20.80 147 -0.61(-2.86%)
Feb 02, 2011 21.14 21.41 21.41 21.41 191 +0.27(+1.29%)
Feb 01, 2011 20.93 21.14 20.93 21.14 147 +0.00(+0.00%)
Jan 31, 2011 21.14 21.14 21.14 21.14 73 +0.00(+0.00%)
Jan 26, 2011 21.14 21.14 21.14 21.14 14 +0.00(+0.00%)
Jan 24, 2011 21.14 21.14 21.14 21.14 29 +0.00(+0.00%)
Jan 20, 2011 21.14 21.14 21.14 21.14 14 +0.00(+0.00%)
Jan 19, 2011 21.14 21.14 21.14 21.14 58 +0.00(+0.00%)
Jan 18, 2011 21.07 21.14 21.07 21.14 223 +0.00(+0.00%)
Jan 13, 2011 21.75 21.14 21.14 21.14 573 +0.20(+0.97%)
Jan 12, 2011 21.00 21.75 20.93 20.93 283 -0.75(-3.45%)
Jan 07, 2011 20.93 21.68 21.68 21.68 44 +0.75(+3.57%)
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.