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, 2016 21.89 21.89 21.89 0 -0.21(-0.94%)
Dec 29, 2016 21.82 22.16 21.80 22.09 12,634 +0.00(+0.00%)
Dec 28, 2016 21.82 22.09 21.75 22.09 2,186 +0.31(+1.43%)
Dec 27, 2016 21.82 21.82 21.61 21.78 3,835 -0.03(-0.16%)
Dec 23, 2016 21.82 21.82 21.82 0 +0.00(+0.00%)
Dec 22, 2016 21.80 21.82 21.71 21.82 2,646 +0.21(+0.96%)
Dec 21, 2016 22.09 22.09 21.61 21.61 1,496 -0.28(-1.27%)
Dec 20, 2016 22.16 22.16 21.89 21.89 1,111 -0.10(-0.47%)
Dec 19, 2016 21.90 22.16 21.89 21.99 1,013 -0.10(-0.47%)
Dec 16, 2016 22.16 22.16 22.09 22.09 475 +0.28(+1.27%)
Dec 15, 2016 22.44 22.92 21.47 21.82 11,730 -0.35(-1.56%)
Dec 14, 2016 22.16 22.79 22.02 22.16 729 -0.35(-1.54%)
Dec 13, 2016 22.51 22.51 22.51 22.51 1,149 -0.21(-0.91%)
Dec 12, 2016 22.72 22.72 22.72 22.72 36 +0.55(+2.50%)
Dec 09, 2016 22.86 22.86 22.16 22.16 837 -0.69(-3.03%)
Dec 08, 2016 22.86 22.86 22.86 22.86 36 +0.00(+0.00%)
Dec 07, 2016 23.48 23.48 22.16 22.86 1,667 +0.00(+0.00%)
Dec 06, 2016 23.20 23.83 22.30 22.86 3,493 -0.28(-1.20%)
Dec 05, 2016 24.08 24.08 23.06 23.13 4,720 +0.00(+0.00%)
Dec 02, 2016 22.99 23.89 22.93 23.13 1,269 -0.14(-0.60%)
Dec 01, 2016 22.37 24.93 22.08 23.27 7,999 +0.76(+3.38%)
Nov 25, 2016 22.51 22.51 22.51 1 +0.69(+3.17%)
Nov 23, 2016 21.82 21.82 21.82 0 +0.00(+0.00%)
Nov 22, 2016 21.89 22.23 21.61 21.82 629 +0.00(+0.00%)
Nov 21, 2016 21.75 21.82 21.75 21.82 218 +0.21(+0.96%)
Nov 18, 2016 23.34 23.34 21.47 21.61 1,383 -0.90(-4.00%)
Nov 17, 2016 24.73 24.73 21.19 22.51 1,740 -1.18(-4.97%)
Nov 16, 2016 23.69 23.69 23.69 23.69 48 +0.42(+1.79%)
Nov 15, 2016 23.48 23.55 23.27 23.27 736 +0.07(+0.30%)
Nov 14, 2016 23.27 23.27 23.20 23.20 135 +0.01(+0.04%)
Nov 11, 2016 22.79 23.20 22.79 23.19 606 +0.87(+3.92%)
Nov 10, 2016 22.88 23.20 22.88 22.32 214 -0.54(-2.35%)
Nov 09, 2016 23.53 24.37 22.86 22.86 1,358 -0.50(-2.16%)
Nov 07, 2016 23.36 23.36 23.36 0 -0.17(-0.72%)
Nov 04, 2016 23.20 23.54 23.20 23.53 619 +0.12(+0.51%)
Nov 03, 2016 23.55 23.55 23.34 23.41 203 -0.97(-3.98%)
Nov 02, 2016 23.76 24.59 23.44 24.38 373 +1.18(+5.07%)
Oct 31, 2016 23.20 23.20 23.20 0 -0.35(-1.47%)
Oct 20, 2016 23.55 23.55 23.55 0 -0.07(-0.29%)
Oct 14, 2016 23.62 23.62 23.62 23.62 10 -0.76(-3.12%)
Oct 10, 2016 24.38 24.38 24.38 24.38 101 -0.62(-2.49%)
Oct 04, 2016 25.49 25.00 25.00 25.00 765 +0.07(+0.28%)
Oct 03, 2016 24.73 25.00 24.10 24.93 639 -0.26(-1.04%)
Sep 30, 2016 24.52 25.19 24.24 25.19 605 +0.75(+3.05%)
Sep 29, 2016 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Sep 28, 2016 25.00 25.00 24.45 24.45 78 -0.42(-1.67%)
Sep 27, 2016 24.86 26.18 24.45 24.86 7,975 +0.55(+2.28%)
Sep 26, 2016 23.89 25.07 23.55 24.31 3,199 +0.48(+2.03%)
Sep 23, 2016 23.55 24.24 23.13 23.83 1,359 +0.07(+0.29%)
Sep 22, 2016 23.27 24.11 23.27 23.76 1,637 +0.14(+0.59%)
Sep 21, 2016 23.83 24.24 23.20 23.62 1,393 -0.61(-2.52%)
Sep 20, 2016 24.23 24.23 24.23 24.23 28 +0.61(+2.58%)
Sep 19, 2016 23.62 23.62 23.62 23.62 14 -0.14(-0.58%)
Sep 16, 2016 23.48 24.10 23.20 23.76 809 -0.07(-0.29%)
Sep 15, 2016 24.43 24.43 23.55 23.83 101 -0.01(-0.03%)
Sep 14, 2016 24.98 24.98 23.83 23.83 231 -0.13(-0.54%)
Sep 13, 2016 24.38 24.38 23.55 23.96 837 -0.96(-3.86%)
Sep 12, 2016 23.34 24.93 23.34 24.93 1,479 +1.10(+4.62%)
Sep 09, 2016 23.76 23.83 23.13 23.83 797 -0.42(-1.71%)
Sep 08, 2016 24.03 24.24 23.48 24.24 360 -0.14(-0.57%)
Sep 07, 2016 25.42 25.42 23.96 24.38 1,268 -0.06(-0.26%)
Sep 06, 2016 23.76 24.45 23.41 24.44 1,228 -0.21(-0.87%)
Sep 02, 2016 25.97 24.66 24.66 24.66 7,132 -1.52(-5.82%)
Sep 01, 2016 24.31 26.18 24.17 26.18 9,030 +1.25(+5.00%)
Aug 31, 2016 23.83 25.63 23.83 24.93 2,550 +0.00(+0.00%)
Aug 30, 2016 24.93 25.00 24.86 24.93 231 -0.28(-1.10%)
Aug 29, 2016 25.56 25.70 24.86 25.21 1,229 +0.21(+0.83%)
Aug 26, 2016 25.83 25.90 24.03 25.00 1,536 -0.97(-3.73%)
Aug 25, 2016 23.96 25.97 23.76 25.97 5,801 +1.50(+6.11%)
Aug 24, 2016 25.76 25.76 23.43 24.48 1,241 -0.18(-0.73%)
Aug 23, 2016 23.20 25.76 23.20 24.66 969 +1.25(+5.33%)
Aug 22, 2016 23.55 24.03 23.13 23.41 739 -0.14(-0.59%)
Aug 19, 2016 23.55 23.55 23.55 23.55 14 -0.69(-2.85%)
Aug 18, 2016 23.00 24.24 23.00 24.24 317 +0.55(+2.34%)
Aug 17, 2016 24.17 24.24 23.55 23.69 833 +0.07(+0.29%)
Aug 16, 2016 22.51 23.62 22.02 23.62 8,212 +1.11(+4.92%)
Aug 15, 2016 22.38 22.65 22.09 22.51 2,023 +0.00(+0.00%)
Aug 12, 2016 23.27 23.27 22.23 22.51 1,421 -0.29(-1.28%)
Aug 11, 2016 22.51 23.48 22.18 22.80 8,302 +0.29(+1.29%)
Aug 10, 2016 22.70 22.70 22.30 22.51 299 +0.21(+0.93%)
Aug 09, 2016 22.51 22.79 22.30 22.30 365 -0.21(-0.92%)
Aug 08, 2016 22.58 23.89 22.41 22.51 5,876 +0.28(+1.25%)
Aug 05, 2016 21.82 22.71 21.40 22.23 2,255 -0.10(-0.47%)
Aug 04, 2016 24.24 24.24 21.12 22.34 2,842 -1.90(-7.85%)
Aug 02, 2016 23.27 24.24 24.24 24.24 7 -0.42(-1.69%)
Aug 01, 2016 24.24 24.66 24.17 24.66 7,132 +0.07(+0.28%)
Jul 29, 2016 24.59 24.59 24.59 24.59 72 -0.14(-0.56%)
Jul 28, 2016 23.96 25.07 22.51 24.73 8,258 +0.83(+3.48%)
Jul 27, 2016 23.36 23.89 23.36 23.89 216 +0.33(+1.41%)
Jul 26, 2016 23.55 23.56 23.55 23.56 231 +0.15(+0.65%)
Jul 25, 2016 22.37 23.69 22.30 23.41 1,200 -0.34(-1.43%)
Jul 22, 2016 23.49 23.89 23.49 23.75 291 +0.41(+1.78%)
Jul 21, 2016 23.15 23.78 22.30 23.33 771 -0.76(-3.17%)
Jul 20, 2016 24.07 24.10 23.83 24.10 319 +0.01(+0.04%)
Jul 18, 2016 24.10 24.09 24.09 24.09 28 +0.06(+0.23%)
Jul 15, 2016 24.03 24.03 24.03 24.03 17 +0.21(+0.87%)
Jul 14, 2016 23.89 25.14 23.24 23.83 1,021 -1.45(-5.75%)
Jul 13, 2016 24.31 25.28 24.19 25.28 440 -0.11(-0.42%)
Jul 12, 2016 25.54 25.54 25.39 25.39 86 +0.42(+1.69%)
Jul 11, 2016 23.77 25.76 23.77 24.96 498 +0.53(+2.16%)
Jul 08, 2016 23.83 24.73 23.62 24.43 677 +0.82(+3.46%)
Jul 07, 2016 25.76 26.39 23.69 23.62 7,971 -1.94(-7.59%)
Jul 05, 2016 24.52 26.17 24.45 25.56 2,389 +0.43(+1.71%)
Jul 01, 2016 25.49 25.13 25.13 25.13 101 -1.01(-3.87%)
Jun 29, 2016 26.32 26.14 26.14 26.14 1 -0.52(-1.95%)
Jun 28, 2016 25.07 26.66 25.07 26.66 101 +0.93(+3.61%)
Jun 27, 2016 26.66 26.66 24.73 25.73 1,610 +0.24(+0.95%)
Jun 24, 2016 26.21 26.66 25.49 25.49 905 -1.18(-4.41%)
Jun 23, 2016 26.66 26.66 26.66 26.66 144 +0.07(+0.26%)
Jun 22, 2016 26.60 26.60 26.60 26.60 19 +1.32(+5.21%)
Jun 21, 2016 25.35 25.97 25.28 25.28 301 -0.35(-1.35%)
Jun 20, 2016 26.66 26.66 25.42 25.63 187 -1.04(-3.89%)
Jun 17, 2016 26.66 26.66 26.66 26.66 274 -0.04(-0.16%)
Jun 16, 2016 27.15 28.88 26.04 26.71 2,420 -1.31(-4.66%)
Jun 15, 2016 27.15 28.01 27.15 28.01 462 +0.79(+2.92%)
Jun 14, 2016 27.15 27.77 27.15 27.22 1,126 -0.14(-0.51%)
Jun 13, 2016 27.15 28.23 27.15 27.36 1,083 -1.04(-3.66%)
Jun 10, 2016 28.40 28.40 28.40 28.40 29 +0.80(+2.88%)
Jun 08, 2016 27.98 27.60 27.60 27.60 288 -0.45(-1.60%)
Jun 03, 2016 28.05 28.05 28.05 28.05 4 +0.05(+0.17%)
Jun 01, 2016 28.40 28.00 28.00 28.00 303 -0.54(-1.89%)
May 27, 2016 28.60 28.54 28.54 28.54 7 -0.20(-0.70%)
May 25, 2016 28.74 28.74 28.74 28.74 0 +0.14(+0.48%)
May 23, 2016 28.60 28.60 28.60 28.60 28 +0.83(+2.99%)
May 20, 2016 27.15 27.79 27.01 27.77 543 +0.42(+1.52%)
May 19, 2016 26.46 27.87 26.32 27.36 448 -1.18(-4.15%)
May 18, 2016 28.54 28.54 28.54 28.54 28 +0.83(+3.00%)
May 17, 2016 27.77 28.88 27.50 27.71 3,935 -1.24(-4.28%)
May 16, 2016 28.40 29.02 28.40 28.95 319 +0.55(+1.95%)
May 13, 2016 28.40 28.40 28.40 28.40 14 -1.11(-3.76%)
May 12, 2016 28.01 29.50 28.01 29.50 217 +0.83(+2.90%)
May 11, 2016 28.11 29.30 28.11 28.67 1,334 +0.97(+3.50%)
May 10, 2016 28.19 28.19 27.70 27.70 158 -0.14(-0.50%)
May 09, 2016 28.19 28.19 27.77 27.84 173 +0.07(+0.25%)
May 06, 2016 27.77 27.77 27.77 27.77 14 -0.03(-0.10%)
May 05, 2016 28.19 28.19 27.77 27.80 144 +0.03(+0.10%)
May 04, 2016 28.88 28.89 27.77 27.77 1,487 -1.92(-6.46%)
May 03, 2016 28.88 29.69 28.88 29.69 67 +0.17(+0.57%)
May 02, 2016 29.71 29.78 28.88 29.52 948 -0.26(-0.87%)
Apr 29, 2016 29.78 29.78 29.78 29.78 208 +0.00(+0.00%)
Apr 28, 2016 29.02 29.78 28.88 29.78 155 +0.48(+1.65%)
Apr 27, 2016 29.39 29.39 29.30 29.30 58 -0.38(-1.27%)
Apr 22, 2016 29.64 29.67 29.67 29.67 57 -0.03(-0.09%)
Apr 20, 2016 28.88 29.70 29.70 29.70 43 +0.13(+0.43%)
Apr 19, 2016 29.57 29.57 29.57 29.57 61 -0.07(-0.23%)
Apr 18, 2016 29.95 29.95 29.16 29.64 88 +0.42(+1.42%)
Apr 15, 2016 30.75 30.75 28.75 29.23 1,354 -1.59(-5.17%)
Apr 14, 2016 31.79 31.79 29.30 30.82 308 -0.35(-1.11%)
Apr 13, 2016 29.23 31.17 29.02 31.17 111 +1.03(+3.43%)
Apr 12, 2016 30.13 30.13 30.13 30.13 16 -1.01(-3.25%)
Apr 08, 2016 31.17 31.15 31.15 31.15 4 +2.40(+8.36%)
Apr 07, 2016 28.74 28.74 28.74 28.74 45 -0.14(-0.48%)
Apr 04, 2016 30.47 28.88 28.88 28.88 1,111 -1.43(-4.73%)
Apr 01, 2016 30.16 30.32 30.16 30.32 144 -1.12(-3.57%)
Mar 31, 2016 30.53 31.44 30.53 31.44 43 -0.70(-2.18%)
Mar 30, 2016 32.49 32.55 32.14 32.14 125 +0.97(+3.11%)
Mar 29, 2016 31.17 31.17 31.17 31.17 29 -1.00(-3.12%)
Mar 24, 2016 32.14 32.17 32.17 32.17 13 +2.87(+9.81%)
Mar 22, 2016 32.55 29.30 29.30 29.30 6 -0.76(-2.53%)
Mar 17, 2016 32.07 30.06 30.06 30.06 11 -0.42(-1.36%)
Mar 16, 2016 28.95 30.47 28.74 30.47 1,058 +0.07(+0.23%)
Mar 15, 2016 29.57 30.47 28.47 30.40 274 +1.11(+3.78%)
Mar 14, 2016 32.55 32.55 29.30 29.30 433 +0.35(+1.20%)
Mar 11, 2016 32.76 32.76 27.98 28.95 574 +0.05(+0.16%)
Mar 10, 2016 32.55 32.55 27.22 28.90 173 -0.11(-0.40%)
Mar 09, 2016 30.61 30.61 29.02 29.02 164 +0.69(+2.44%)
Mar 08, 2016 29.79 29.79 28.26 28.33 1,018 -3.45(-10.85%)
Mar 07, 2016 31.78 31.78 31.78 31.78 67 +0.67(+2.14%)
Mar 01, 2016 29.92 31.11 31.11 31.11 332 +0.01(+0.04%)
Feb 29, 2016 32.55 32.55 31.10 31.10 3,582 -0.42(-1.32%)
Feb 25, 2016 32.69 31.51 31.51 31.51 7 +0.00(+0.00%)
Feb 23, 2016 31.10 31.51 31.51 31.51 0 +0.35(+1.11%)
Feb 22, 2016 31.31 31.51 31.17 31.17 183 +0.84(+2.77%)
Feb 19, 2016 30.27 31.51 30.27 30.33 233 -0.49(-1.60%)
Feb 18, 2016 31.86 31.86 30.82 30.82 45 -0.89(-2.82%)
Feb 17, 2016 30.82 31.86 30.13 31.71 931 -0.62(-1.93%)
Feb 16, 2016 32.55 32.55 30.96 32.34 398 +0.41(+1.28%)
Feb 12, 2016 32.55 31.93 31.93 31.93 360 -0.55(-1.71%)
Feb 11, 2016 25.97 36.36 25.97 32.48 14,411 +6.51(+25.07%)
Feb 10, 2016 25.97 25.97 25.97 25.97 24 -0.00(-0.00%)
Feb 09, 2016 25.97 25.97 25.97 25.97 145 +0.35(+1.35%)
Feb 08, 2016 25.76 25.97 25.63 25.63 447 +0.00(+0.00%)
Feb 04, 2016 25.63 25.63 25.63 25.63 72 +1.52(+6.32%)
Feb 03, 2016 25.63 25.63 23.55 24.10 635 -1.52(-5.95%)
Feb 02, 2016 25.66 25.66 25.63 25.63 95 +0.00(+0.00%)
Feb 01, 2016 25.63 25.63 25.63 25.63 59 +0.00(+0.00%)
Jan 29, 2016 25.63 25.63 25.52 25.63 315 +1.27(+5.23%)
Jan 28, 2016 24.35 24.35 24.35 24.35 14 -1.07(-4.20%)
Jan 26, 2016 25.63 25.42 25.42 25.42 1 +0.62(+2.51%)
Jan 25, 2016 24.80 24.80 24.80 24.80 19 -0.48(-1.92%)
Jan 22, 2016 26.25 26.25 25.28 25.28 282 -0.93(-3.57%)
Jan 21, 2016 25.28 26.21 25.28 26.21 37 +0.93(+3.70%)
Jan 20, 2016 26.04 26.04 25.28 25.28 620 +0.00(+0.00%)
Jan 19, 2016 25.56 25.56 25.28 25.28 837 -0.14(-0.54%)
Jan 15, 2016 25.42 25.42 25.42 25.42 231 -0.07(-0.27%)
Jan 14, 2016 25.42 25.79 25.42 25.49 337 +0.21(+0.82%)
Jan 13, 2016 25.70 25.70 25.28 25.28 365 -0.35(-1.35%)
Jan 12, 2016 26.32 26.32 25.63 25.63 299 +0.21(+0.82%)
Jan 11, 2016 25.42 25.42 25.42 25.42 14 +0.00(+0.00%)
Jan 08, 2016 26.53 26.53 25.42 25.42 264 -0.69(-2.65%)
Jan 07, 2016 26.25 26.25 26.11 26.11 114 -1.11(-4.07%)
Jan 06, 2016 27.40 28.12 27.22 27.22 672 -0.42(-1.50%)
Jan 05, 2016 25.63 28.74 25.63 27.63 9,812 +2.01(+7.84%)
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.