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 )

14.85 +0.08 (+0.51%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 14, 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 (%)
Jun 30, 2003 8.865 9.004 8.450 8.796 577 -0.21(-2.31%)
Jun 27, 2003 9.004 9.004 9.004 9.004 43 +0.62(+7.44%)
Jun 26, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Jun 25, 2003 8.380 8.380 8.380 8.380 28 +0.35(+4.31%)
Jun 24, 2003 8.034 8.034 8.034 8.034 28 +0.00(+0.00%)
Jun 23, 2003 8.935 8.935 8.034 8.034 216 -0.97(-10.77%)
Jun 20, 2003 9.004 9.004 9.004 9.004 649 +0.90(+11.11%)
Jun 19, 2003 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Jun 18, 2003 8.103 8.103 8.103 8.103 43 +0.21(+2.63%)
Jun 17, 2003 8.588 8.657 7.896 7.896 880 -0.76(-8.80%)
Jun 16, 2003 8.311 10.04 8.311 8.657 981 -0.21(-2.34%)
Jun 13, 2003 8.865 8.865 8.865 8.865 28 +0.69(+8.47%)
Jun 12, 2003 7.965 8.311 7.619 8.173 2,772 +0.21(+2.61%)
Jun 11, 2003 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Jun 10, 2003 8.450 8.450 7.965 7.965 693 -0.14(-1.71%)
Jun 09, 2003 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Jun 06, 2003 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
Jun 05, 2003 8.103 8.103 8.103 8.103 144 -0.42(-4.88%)
Jun 04, 2003 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Jun 03, 2003 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Jun 02, 2003 8.311 8.519 8.311 8.519 187 +0.00(+0.00%)
May 30, 2003 8.519 8.519 8.519 8.519 144 +0.69(+8.85%)
May 29, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 28, 2003 8.657 8.657 7.826 7.826 317 -0.83(-9.60%)
May 23, 2003 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
May 22, 2003 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
May 21, 2003 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
May 20, 2003 7.826 8.657 7.826 8.657 404 +0.62(+7.76%)
May 19, 2003 8.173 8.173 7.965 8.034 577 +0.07(+0.87%)
May 16, 2003 7.549 8.242 7.549 7.965 866 -0.28(-3.36%)
May 15, 2003 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
May 14, 2003 8.242 8.242 8.242 8.242 245 -0.07(-0.83%)
May 13, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
May 12, 2003 7.619 9.904 7.549 8.311 2,541 +0.69(+9.09%)
May 09, 2003 7.619 7.619 6.926 7.619 2,079 -0.55(-6.78%)
May 08, 2003 8.103 8.173 8.103 8.173 144 +0.35(+4.42%)
May 07, 2003 8.173 8.173 7.826 7.826 86 -0.35(-4.24%)
May 06, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 05, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 02, 2003 8.865 8.865 8.173 8.173 476 -0.97(-10.61%)
May 01, 2003 13.85 15.93 8.796 9.142 5,168 +1.45(+18.92%)
Apr 30, 2003 7.619 7.688 7.619 7.688 231 +0.55(+7.77%)
Apr 29, 2003 7.134 7.134 7.134 7.134 72 +0.00(+0.00%)
Apr 28, 2003 7.064 7.619 7.064 7.134 563 +0.21(+3.00%)
Apr 25, 2003 7.064 7.064 6.926 6.926 433 -0.14(-1.96%)
Apr 24, 2003 7.064 7.064 7.064 7.064 14 -0.55(-7.27%)
Apr 23, 2003 7.619 7.619 7.619 7.619 86 +0.69(+10.00%)
Apr 22, 2003 6.926 6.926 6.926 6.926 57 -0.07(-0.99%)
Apr 21, 2003 6.995 6.995 6.995 6.995 303 +0.00(+0.00%)
Apr 17, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Apr 16, 2003 6.995 6.995 6.995 6.995 216 -0.69(-9.01%)
Apr 15, 2003 6.995 7.688 6.995 7.688 173 +0.69(+9.90%)
Apr 14, 2003 7.272 7.272 6.995 6.995 187 -0.69(-9.01%)
Apr 11, 2003 7.688 7.688 7.688 7.688 0 +0.00(+0.00%)
Apr 10, 2003 7.688 7.688 7.688 7.688 72 +0.76(+11.00%)
Apr 09, 2003 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Apr 08, 2003 7.272 7.272 6.926 6.926 375 -0.97(-12.28%)
Apr 07, 2003 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Apr 04, 2003 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Apr 03, 2003 7.896 7.896 7.896 7.896 57 +0.55(+7.55%)
Apr 02, 2003 7.896 7.896 7.342 7.342 57 +0.07(+0.95%)
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.