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 )

14.19 +0.29 (+2.09%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 9.004 9.904 9.004 9.350 1,227 +0.07(+0.75%)
Mar 30, 2006 9.281 9.281 9.281 9.281 72 +0.00(+0.00%)
Mar 29, 2006 8.450 9.281 8.450 9.281 2,257 +0.35(+3.88%)
Mar 28, 2006 8.519 8.935 8.519 8.935 158 +0.40(+4.71%)
Mar 27, 2006 8.533 8.533 8.533 8.533 43 -0.47(-5.23%)
Mar 24, 2006 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Mar 23, 2006 9.212 9.212 9.004 9.004 28 +0.42(+4.84%)
Mar 22, 2006 8.588 8.588 8.588 8.588 144 -0.28(-3.13%)
Mar 21, 2006 8.865 8.865 8.865 8.865 0 +0.00(+0.00%)
Mar 20, 2006 8.796 8.865 8.588 8.865 581 +0.76(+9.40%)
Mar 17, 2006 8.103 8.103 8.103 8.103 158 -1.18(-12.69%)
Mar 16, 2006 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Mar 15, 2006 8.865 9.281 8.865 9.281 158 -0.07(-0.74%)
Mar 14, 2006 8.796 9.350 8.796 9.350 288 +0.62(+7.14%)
Mar 13, 2006 8.727 8.727 8.657 8.727 395 -0.07(-0.79%)
Mar 10, 2006 8.727 8.796 8.727 8.796 433 +0.14(+1.60%)
Mar 09, 2006 8.657 8.657 8.657 8.657 14 -0.07(-0.79%)
Mar 08, 2006 8.657 8.749 8.657 8.727 423 +0.00(+0.00%)
Mar 07, 2006 8.727 8.727 8.727 8.727 14 +0.07(+0.80%)
Mar 06, 2006 8.657 8.657 8.657 8.657 57 -0.62(-6.72%)
Mar 03, 2006 8.935 9.281 8.519 9.281 404 +0.76(+8.94%)
Mar 02, 2006 8.519 8.519 8.519 8.519 28 -0.07(-0.81%)
Mar 01, 2006 8.519 8.588 8.519 8.588 837 -0.41(-4.54%)
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%)
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.