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 )

17.00 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 3, 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 (%)
Feb 28, 2005 9.923 9.923 9.787 9.923 360 -0.07(-0.68%)
Feb 25, 2005 9.991 10.13 9.855 9.991 2,751 +0.00(+0.00%)
Feb 24, 2005 10.19 10.47 9.923 9.991 3,874 -0.20(-2.00%)
Feb 23, 2005 9.651 10.19 9.651 10.19 12,462 +0.54(+5.63%)
Feb 22, 2005 9.719 9.787 9.447 9.651 9,953 -0.14(-1.39%)
Feb 18, 2005 9.991 9.991 9.787 9.787 132 +0.14(+1.41%)
Feb 17, 2005 9.719 9.991 9.583 9.651 3,281 -0.14(-1.39%)
Feb 16, 2005 9.991 9.991 9.583 9.787 2,854 -0.34(-3.36%)
Feb 15, 2005 9.719 10.13 9.583 10.13 6,129 +0.27(+2.76%)
Feb 14, 2005 10.13 10.13 9.655 9.855 601 -0.27(-2.68%)
Feb 11, 2005 10.06 10.26 9.583 10.13 6,069 +0.14(+1.36%)
Feb 10, 2005 9.651 10.74 9.515 9.991 20,995 +0.34(+3.52%)
Feb 09, 2005 9.787 9.787 9.651 9.651 971 +0.07(+0.71%)
Feb 08, 2005 9.583 9.651 9.583 9.583 4,987 +0.07(+0.71%)
Feb 07, 2005 9.651 9.855 9.447 9.515 3,354 -0.34(-3.45%)
Feb 04, 2005 9.855 9.855 9.447 9.855 4,942 -0.07(-0.68%)
Feb 03, 2005 9.862 10.06 9.855 9.923 925 -0.20(-2.01%)
Feb 02, 2005 9.862 10.13 9.855 10.13 1,265 +0.07(+0.68%)
Feb 01, 2005 10.13 10.19 9.923 10.06 9,012 +0.07(+0.68%)
Jan 31, 2005 9.991 10.33 9.923 9.991 5,994 +0.07(+0.68%)
Jan 28, 2005 9.787 9.923 9.787 9.923 382 -0.14(-1.35%)
Jan 27, 2005 9.651 10.33 9.651 10.06 3,043 +0.27(+2.78%)
Jan 26, 2005 9.991 10.33 9.787 9.787 3,810 -0.20(-2.04%)
Jan 25, 2005 10.13 10.47 9.583 9.991 11,509 +0.00(+0.00%)
Jan 24, 2005 9.787 10.13 9.719 9.991 5,244 -0.07(-0.68%)
Jan 21, 2005 9.515 10.26 9.515 10.06 8,827 +0.54(+5.71%)
Jan 20, 2005 9.447 10.06 9.243 9.515 8,526 +0.27(+2.94%)
Jan 19, 2005 9.651 9.787 9.243 9.243 13,268 -0.41(-4.23%)
Jan 18, 2005 9.787 9.787 9.583 9.651 1,118 -0.07(-0.70%)
Jan 14, 2005 9.726 9.787 9.719 9.719 897 +0.00(+0.00%)
Jan 13, 2005 9.672 9.855 9.672 9.719 4,228 -0.07(-0.69%)
Jan 12, 2005 9.515 9.855 9.379 9.787 4,016 +0.14(+1.48%)
Jan 11, 2005 9.787 9.787 9.583 9.644 2,869 -0.14(-1.46%)
Jan 10, 2005 9.923 10.06 9.719 9.787 1,324 +0.07(+0.70%)
Jan 07, 2005 9.855 10.33 9.651 9.719 10,225 -0.07(-0.69%)
Jan 06, 2005 9.991 9.991 9.719 9.787 4,496 -0.22(-2.24%)
Jan 05, 2005 10.13 10.87 9.855 10.01 3,926 -0.05(-0.47%)
Jan 04, 2005 10.27 10.47 9.787 10.06 9,951 -0.34(-3.27%)
Jan 03, 2005 10.94 10.94 10.26 10.40 8,562 -0.20(-1.92%)
Dec 31, 2004 11.35 11.35 10.53 10.60 7,121 +0.00(+0.00%)
Dec 30, 2004 10.33 11.28 10.33 10.60 9,225 +0.14(+1.30%)
Dec 29, 2004 10.90 10.90 10.26 10.47 11,873 -0.41(-3.75%)
Dec 28, 2004 10.40 12.44 10.26 10.87 54,498 +0.41(+3.90%)
Dec 27, 2004 9.787 11.08 9.651 10.47 17,832 +0.54(+5.48%)
Dec 23, 2004 9.991 9.991 9.651 9.923 1,765 -0.14(-1.35%)
Dec 22, 2004 10.26 10.26 9.991 10.06 2,398 -0.07(-0.67%)
Dec 21, 2004 10.06 10.60 9.787 10.13 4,413 +0.27(+2.76%)
Dec 20, 2004 9.923 9.991 9.855 9.855 2,766 -0.07(-0.68%)
Dec 17, 2004 9.583 10.20 9.379 9.923 9,696 +0.14(+1.39%)
Dec 16, 2004 9.991 10.19 9.589 9.787 4,281 -0.07(-0.69%)
Dec 15, 2004 10.53 10.53 9.651 9.855 10,211 -0.41(-3.97%)
Dec 14, 2004 10.94 11.08 10.26 10.26 7,856 -0.27(-2.58%)
Dec 13, 2004 9.923 11.55 9.855 10.53 31,221 +0.61(+6.16%)
Dec 10, 2004 10.33 10.33 9.855 9.923 5,355 -0.43(-4.14%)
Dec 09, 2004 10.26 10.74 10.26 10.35 7,503 -0.05(-0.46%)
Dec 08, 2004 9.787 11.21 9.311 10.40 31,986 +0.68(+6.99%)
Dec 07, 2004 10.47 10.47 9.651 9.719 9,092 -0.34(-3.38%)
Dec 06, 2004 10.33 10.53 9.787 10.06 12,035 -0.61(-5.73%)
Dec 03, 2004 11.55 11.55 10.40 10.67 6,429 -0.61(-5.42%)
Dec 02, 2004 9.991 11.28 9.923 11.28 18,833 +1.22(+12.16%)
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.