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 )

17.49 -0.49 (-2.73%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
May 30, 2003 8.360 8.360 8.360 8.360 147 +0.68(+8.85%)
May 29, 2003 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
May 28, 2003 8.496 8.496 7.680 7.680 323 -0.82(-9.60%)
May 23, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 22, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 21, 2003 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
May 20, 2003 7.680 8.496 7.680 8.496 411 +0.61(+7.76%)
May 19, 2003 8.020 8.020 7.816 7.884 588 +0.07(+0.87%)
May 16, 2003 7.408 8.088 7.408 7.816 882 -0.27(-3.36%)
May 15, 2003 8.088 8.088 8.088 8.088 0 +0.00(+0.00%)
May 14, 2003 8.088 8.088 8.088 8.088 250 -0.07(-0.83%)
May 13, 2003 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 12, 2003 7.476 9.719 7.408 8.156 2,589 +0.68(+9.09%)
May 09, 2003 7.476 7.476 6.797 7.476 2,118 -0.54(-6.78%)
May 08, 2003 7.952 8.020 7.952 8.020 147 +0.34(+4.42%)
May 07, 2003 8.020 8.020 7.680 7.680 88 -0.34(-4.24%)
May 06, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 05, 2003 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 02, 2003 8.700 8.700 8.020 8.020 485 -0.95(-10.61%)
May 01, 2003 13.59 15.63 8.632 8.971 5,267 +1.43(+18.92%)
Apr 30, 2003 7.476 7.544 7.476 7.544 235 +0.54(+7.77%)
Apr 29, 2003 7.000 7.000 7.000 7.000 73 +0.00(+0.00%)
Apr 28, 2003 6.932 7.476 6.932 7.000 573 +0.20(+3.00%)
Apr 25, 2003 6.932 6.932 6.797 6.797 441 -0.14(-1.96%)
Apr 24, 2003 6.932 6.932 6.932 6.932 14 -0.54(-7.27%)
Apr 23, 2003 7.476 7.476 7.476 7.476 88 +0.68(+10.00%)
Apr 22, 2003 6.797 6.797 6.797 6.797 58 -0.07(-0.99%)
Apr 21, 2003 6.865 6.865 6.865 6.865 308 +0.00(+0.00%)
Apr 17, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Apr 16, 2003 6.865 6.865 6.865 6.865 220 -0.68(-9.01%)
Apr 15, 2003 6.865 7.544 6.865 7.544 176 +0.68(+9.90%)
Apr 14, 2003 7.136 7.136 6.865 6.865 191 -0.68(-9.01%)
Apr 11, 2003 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
Apr 10, 2003 7.544 7.544 7.544 7.544 73 +0.75(+11.00%)
Apr 09, 2003 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Apr 08, 2003 7.136 7.136 6.797 6.797 382 -0.95(-12.28%)
Apr 07, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Apr 04, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Apr 03, 2003 7.748 7.748 7.748 7.748 58 +0.54(+7.55%)
Apr 02, 2003 7.748 7.748 7.204 7.204 58 +0.07(+0.95%)
Apr 01, 2003 7.136 7.136 7.136 7.136 205 +0.00(+0.00%)
Mar 31, 2003 7.136 7.136 7.136 7.136 853 +0.14(+1.94%)
Mar 28, 2003 7.068 7.068 7.000 7.000 323 -0.14(-1.90%)
Mar 27, 2003 7.884 7.884 7.136 7.136 58 +0.00(+0.00%)
Mar 26, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 25, 2003 7.000 7.136 7.000 7.136 88 -0.75(-9.48%)
Mar 24, 2003 7.884 7.884 7.884 7.884 2,942 +0.07(+0.87%)
Mar 21, 2003 7.068 7.884 7.068 7.816 294 +0.34(+4.55%)
Mar 20, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 19, 2003 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Mar 18, 2003 7.476 7.476 7.476 7.476 470 +0.27(+3.77%)
Mar 17, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Mar 14, 2003 7.204 7.204 7.204 7.204 662 +0.00(+0.00%)
Mar 13, 2003 7.204 7.204 7.204 7.204 161 +0.07(+0.95%)
Mar 12, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 11, 2003 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Mar 10, 2003 7.136 7.136 7.136 7.136 58 +0.27(+3.96%)
Mar 07, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 06, 2003 6.865 6.865 6.865 6.865 0 +0.00(+0.00%)
Mar 05, 2003 7.136 7.204 6.797 6.865 632 +0.00(+0.00%)
Mar 04, 2003 6.865 6.865 6.865 6.865 29 -0.34(-4.72%)
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.