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 )

15.26 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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, 2006 8.519 8.997 8.519 8.997 1,025 -0.28(-3.06%)
Feb 27, 2006 8.657 9.281 8.524 9.281 1,212 +0.61(+7.03%)
Feb 24, 2006 8.671 8.671 8.671 8.671 0 +0.00(+0.00%)
Feb 23, 2006 8.671 8.671 8.671 8.671 72 +0.01(+0.16%)
Feb 22, 2006 8.588 8.657 8.450 8.657 808 +0.07(+0.81%)
Feb 21, 2006 9.004 9.004 8.588 8.588 490 -0.62(-6.77%)
Feb 17, 2006 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Feb 16, 2006 8.103 9.212 8.103 9.212 129 -0.07(-0.75%)
Feb 15, 2006 8.865 9.281 8.727 9.281 2,035 +0.55(+6.35%)
Feb 14, 2006 8.796 8.796 8.727 8.727 158 -0.62(-6.67%)
Feb 13, 2006 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 10, 2006 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 09, 2006 8.657 9.350 8.242 9.350 1,884 +0.69(+8.00%)
Feb 08, 2006 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Feb 07, 2006 9.004 9.004 8.380 8.657 815 -0.69(-7.41%)
Feb 06, 2006 9.350 9.350 9.350 9.350 173 +0.00(+0.00%)
Feb 03, 2006 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 02, 2006 9.004 9.350 9.004 9.350 460 +0.00(+0.00%)
Feb 01, 2006 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 31, 2006 9.004 9.350 9.004 9.350 742 +0.35(+3.85%)
Jan 30, 2006 9.353 9.353 9.004 9.004 2,035 -0.69(-7.14%)
Jan 27, 2006 9.004 9.696 9.004 9.696 317 +0.28(+2.93%)
Jan 26, 2006 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Jan 25, 2006 9.073 9.419 9.073 9.419 779 +0.42(+4.62%)
Jan 24, 2006 9.004 9.004 9.004 9.004 1,010 +0.00(+0.00%)
Jan 23, 2006 9.004 9.004 9.004 9.004 144 -0.03(-0.38%)
Jan 20, 2006 9.004 9.038 9.004 9.038 476 -0.10(-1.14%)
Jan 19, 2006 9.142 9.350 9.142 9.142 1,277 +0.00(+0.00%)
Jan 18, 2006 9.212 9.212 9.142 9.142 115 -0.21(-2.22%)
Jan 17, 2006 9.350 9.350 9.350 9.350 180 +0.00(+0.00%)
Jan 13, 2006 9.350 9.350 9.350 9.350 14 +0.14(+1.50%)
Jan 12, 2006 9.281 9.281 9.212 9.212 144 -0.14(-1.48%)
Jan 11, 2006 9.212 9.696 9.212 9.350 545 +0.21(+2.27%)
Jan 10, 2006 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Jan 09, 2006 9.142 9.142 9.142 9.142 28 -0.76(-7.69%)
Jan 06, 2006 9.149 9.904 9.142 9.904 433 +0.76(+8.33%)
Jan 05, 2006 9.419 10.04 9.142 9.142 346 -0.07(-0.75%)
Jan 04, 2006 9.212 9.228 9.212 9.212 108 -0.07(-0.75%)
Jan 03, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Dec 30, 2005 9.216 9.281 9.216 9.281 324 +0.00(+0.00%)
Dec 29, 2005 9.142 9.766 9.142 9.281 1,032 -0.76(-7.58%)
Dec 28, 2005 9.904 10.04 9.904 10.04 2,165 +0.28(+2.83%)
Dec 27, 2005 9.766 10.32 9.766 9.766 2,108 +0.07(+0.71%)
Dec 23, 2005 9.696 9.696 9.696 9.696 0 +0.00(+0.00%)
Dec 22, 2005 9.558 9.765 9.004 9.696 4,504 +0.14(+1.45%)
Dec 21, 2005 9.558 9.627 9.489 9.558 693 -0.07(-0.72%)
Dec 20, 2005 10.04 10.39 9.627 9.627 2,324 -0.42(-4.14%)
Dec 19, 2005 9.350 10.04 9.350 10.04 1,720 +0.21(+2.12%)
Dec 16, 2005 10.04 10.04 9.142 9.834 483 -0.21(-2.08%)
Dec 15, 2005 9.627 10.60 9.350 10.04 2,476 +0.14(+1.40%)
Dec 14, 2005 9.004 10.04 9.004 9.904 7,635 +0.83(+9.16%)
Dec 13, 2005 8.173 9.073 8.173 9.073 4,346 +0.42(+4.80%)
Dec 12, 2005 8.657 8.657 8.657 8.657 57 +0.00(+0.00%)
Dec 09, 2005 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Dec 08, 2005 8.657 8.657 8.657 8.657 14 +0.55(+6.84%)
Dec 07, 2005 7.965 8.173 7.965 8.103 72 +0.00(+0.00%)
Dec 06, 2005 7.965 8.311 7.965 8.103 638 -0.28(-3.31%)
Dec 05, 2005 8.380 8.380 8.380 8.380 86 +0.00(+0.00%)
Dec 02, 2005 8.173 8.380 8.173 8.380 158 +0.07(+0.83%)
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.