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 )

16.05 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 12, 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 (%)
Jul 30, 2021 14.13 14.13 13.90 13.90 1,443 +0.03(+0.19%)
Jul 28, 2021 13.88 13.88 13.88 134 -0.07(-0.48%)
Jul 27, 2021 13.94 13.94 13.94 13.94 760 +0.11(+0.80%)
Jul 26, 2021 13.83 13.83 13.83 13.83 516 -0.03(-0.24%)
Jul 23, 2021 13.94 13.94 13.87 13.87 642 -0.99(-6.69%)
Jul 22, 2021 14.74 14.86 14.37 14.86 2,070 +1.03(+7.43%)
Jul 21, 2021 13.91 14.27 13.83 13.83 1,584 -0.53(-3.69%)
Jul 20, 2021 13.49 14.36 12.77 14.36 5,202 +0.51(+3.71%)
Jul 19, 2021 13.86 14.22 13.09 13.85 2,449 -0.53(-3.71%)
Jul 16, 2021 14.28 14.80 13.66 14.38 26,817 -0.54(-3.63%)
Jul 15, 2021 13.90 15.47 13.89 14.93 54,021 +0.65(+4.57%)
Jul 14, 2021 13.76 14.67 13.72 14.28 58,236 +0.42(+3.00%)
Jul 13, 2021 14.19 14.58 13.66 13.86 11,856 -0.68(-4.71%)
Jul 12, 2021 13.66 14.67 13.53 14.54 12,861 -0.04(-0.28%)
Jul 09, 2021 15.07 15.90 14.41 14.58 15,665 -0.72(-4.69%)
Jul 08, 2021 13.68 22.00 13.65 15.30 303,893 +1.77(+13.07%)
Jul 07, 2021 12.75 13.86 12.75 13.53 3,731 -0.33(-2.41%)
Jul 06, 2021 14.67 14.67 13.87 13.87 3,935 -1.19(-7.91%)
Jul 02, 2021 13.66 15.23 13.64 15.06 18,205 +1.81(+13.67%)
Jul 01, 2021 13.45 13.45 13.25 13.25 1,595 -0.41(-2.99%)
Jun 30, 2021 13.66 13.66 13.66 13.66 1,599 -0.20(-1.47%)
Jun 25, 2021 13.86 13.86 13.86 117 -0.15(-1.05%)
Jun 24, 2021 14.01 14.01 14.01 14.01 201 +0.00(+0.00%)
Jun 23, 2021 14.01 14.01 14.01 14.01 713 +0.03(+0.22%)
Jun 21, 2021 13.98 13.98 13.98 30 -0.91(-6.12%)
Jun 18, 2021 14.88 14.89 14.88 14.89 540 +0.32(+2.18%)
Jun 16, 2021 14.57 14.57 14.57 132 -0.17(-1.13%)
Jun 14, 2021 14.74 14.74 14.74 14 -0.15(-1.01%)
Jun 11, 2021 14.90 14.90 14.87 14.89 4,507 -0.15(-1.02%)
Jun 10, 2021 15.04 15.04 15.04 15.04 269 +0.08(+0.53%)
Jun 07, 2021 14.96 14.96 14.96 245 -0.02(-0.16%)
Jun 04, 2021 14.98 15.05 14.98 14.98 1,841 +0.02(+0.11%)
Jun 03, 2021 14.97 14.97 14.97 14.97 445 +0.00(+0.00%)
Jun 02, 2021 14.96 14.97 14.96 14.97 1,482 -0.07(-0.49%)
May 28, 2021 15.04 15.04 15.04 184 +0.04(+0.27%)
May 24, 2021 15.00 15.00 15.00 215 +0.18(+1.20%)
May 18, 2021 14.82 14.82 14.82 49 +0.02(+0.11%)
May 17, 2021 14.82 14.82 14.39 14.81 1,578 -0.12(-0.83%)
May 13, 2021 14.93 14.93 14.93 136 -0.24(-1.57%)
May 12, 2021 15.17 15.17 15.17 15.17 837 +0.17(+1.10%)
May 11, 2021 15.00 15.00 15.00 15.00 493 -0.01(-0.05%)
May 10, 2021 15.01 15.01 15.01 15.01 1,803 -0.12(-0.81%)
May 07, 2021 15.13 15.13 15.13 15.13 353 +0.28(+1.87%)
May 05, 2021 14.85 14.85 14.85 99 +0.00(+0.00%)
May 04, 2021 14.85 14.85 14.85 27 +0.00(+0.00%)
May 03, 2021 14.86 14.88 14.85 14.85 1,458 -0.29(-1.93%)
Apr 30, 2021 15.15 15.15 15.15 40 +0.00(+0.00%)
Apr 29, 2021 15.15 15.15 15.15 15.15 168 +0.02(+0.16%)
Apr 28, 2021 15.12 15.12 15.12 15.12 538 +0.49(+3.34%)
Apr 27, 2021 14.63 14.63 14.63 14.63 242 -0.36(-2.40%)
Apr 26, 2021 14.99 14.99 14.99 326 +0.00(+0.00%)
Apr 23, 2021 14.99 14.99 14.99 14.99 369 +0.25(+1.71%)
Apr 22, 2021 14.85 15.13 14.60 14.74 2,762 -0.39(-2.57%)
Apr 21, 2021 14.76 15.37 14.25 15.13 15,821 +0.27(+1.80%)
Apr 20, 2021 14.71 15.07 14.64 14.86 8,569 -0.30(-1.98%)
Apr 19, 2021 14.94 15.22 14.42 15.16 9,457 +0.37(+2.52%)
Apr 16, 2021 15.20 15.20 14.68 14.79 5,303 +0.10(+0.66%)
Apr 15, 2021 14.83 15.11 14.58 14.69 5,666 -0.48(-3.15%)
Apr 14, 2021 14.75 15.20 14.00 15.17 7,784 +0.17(+1.13%)
Apr 13, 2021 15.20 15.20 14.17 15.00 7,846 -0.17(-1.12%)
Apr 12, 2021 14.04 15.17 14.04 15.17 3,904 +0.85(+5.95%)
Apr 09, 2021 14.00 14.76 14.00 14.32 14,675 +0.13(+0.91%)
Apr 08, 2021 15.00 15.00 14.19 14.19 5,447 -0.62(-4.16%)
Apr 07, 2021 14.81 14.81 14.81 14.81 498 -0.40(-2.61%)
Apr 06, 2021 14.81 15.20 14.81 15.20 860 +0.20(+1.32%)
Apr 05, 2021 15.00 15.00 15.00 225 +0.00(+0.00%)
Apr 01, 2021 14.81 15.37 14.80 15.00 7,522 +0.40(+2.75%)
Mar 31, 2021 15.00 15.00 14.60 14.60 2,734 -0.60(-3.95%)
Mar 30, 2021 14.26 15.20 14.04 15.20 5,888 +1.05(+7.45%)
Mar 29, 2021 15.02 15.20 14.00 14.15 2,408 -0.59(-3.99%)
Mar 26, 2021 15.41 15.41 14.43 14.74 1,479 -0.12(-0.82%)
Mar 25, 2021 14.25 15.20 14.16 14.86 10,759 +0.73(+5.13%)
Mar 24, 2021 13.78 14.13 13.31 14.13 11,537 +0.45(+3.26%)
Mar 23, 2021 13.78 13.93 13.22 13.69 9,724 +0.59(+4.52%)
Mar 22, 2021 13.20 13.74 13.03 13.10 4,994 -0.69(-5.00%)
Mar 19, 2021 13.35 13.78 12.91 13.78 7,029 +0.00(+0.00%)
Mar 18, 2021 13.01 13.78 13.01 13.78 9,079 +0.77(+5.89%)
Mar 17, 2021 12.37 13.30 12.24 13.02 15,022 +0.50(+3.98%)
Mar 16, 2021 12.29 12.65 12.29 12.52 1,273 -0.17(-1.34%)
Mar 15, 2021 12.88 12.88 12.69 12.69 4,147 +0.26(+2.09%)
Mar 12, 2021 12.41 12.51 12.41 12.43 5,549 +0.01(+0.05%)
Mar 11, 2021 12.65 12.65 12.42 12.42 6,226 -0.22(-1.70%)
Mar 10, 2021 12.75 12.87 12.62 12.64 1,690 -0.22(-1.72%)
Mar 09, 2021 12.88 12.88 12.42 12.86 5,598 +0.29(+2.34%)
Mar 08, 2021 13.03 13.12 12.54 12.57 17,806 -0.45(-3.46%)
Mar 05, 2021 13.70 13.70 13.02 13.02 4,344 -0.19(-1.47%)
Mar 04, 2021 13.21 13.21 12.89 13.21 1,956 -0.48(-3.53%)
Mar 03, 2021 13.70 13.70 13.70 13.70 501 +0.00(+0.00%)
Mar 02, 2021 13.71 13.73 13.69 13.70 1,685 -0.04(-0.29%)
Mar 01, 2021 13.94 14.40 13.70 13.74 5,146 +0.11(+0.83%)
Feb 26, 2021 13.13 13.73 12.50 13.62 17,254 +0.81(+6.29%)
Feb 25, 2021 12.73 12.82 12.50 12.82 5,504 +0.09(+0.70%)
Feb 24, 2021 12.41 12.73 12.41 12.73 4,443 +0.39(+3.13%)
Feb 23, 2021 12.65 12.69 12.34 12.34 3,402 -0.23(-1.80%)
Feb 22, 2021 12.31 12.82 12.25 12.57 18,779 -0.04(-0.32%)
Feb 19, 2021 12.47 12.85 12.31 12.61 4,717 +0.16(+1.30%)
Feb 18, 2021 12.40 12.84 12.24 12.45 9,756 -0.27(-2.15%)
Feb 17, 2021 12.34 12.78 12.22 12.72 17,157 -0.01(-0.06%)
Feb 16, 2021 12.57 12.89 12.57 12.73 10,886 +0.23(+1.80%)
Feb 12, 2021 12.89 13.01 12.50 12.50 8,068 -0.19(-1.48%)
Feb 11, 2021 12.93 12.93 12.47 12.69 3,974 -0.24(-1.85%)
Feb 10, 2021 12.10 13.02 12.10 12.93 3,936 +0.07(+0.56%)
Feb 09, 2021 12.86 12.86 12.29 12.86 2,977 +0.29(+2.31%)
Feb 08, 2021 12.70 12.94 12.09 12.57 3,859 -0.32(-2.50%)
Feb 05, 2021 11.83 12.89 11.83 12.89 3,227 +0.57(+4.64%)
Feb 04, 2021 12.57 12.97 11.64 12.32 3,700 -0.25(-1.98%)
Feb 03, 2021 13.13 13.29 11.33 12.57 29,899 -0.99(-7.31%)
Feb 02, 2021 13.33 13.56 13.33 13.56 881 +0.23(+1.69%)
Feb 01, 2021 13.86 14.21 12.74 13.33 10,342 -0.39(-2.82%)
Jan 29, 2021 14.90 15.04 13.72 13.72 6,206 -0.68(-4.74%)
Jan 28, 2021 13.18 15.06 13.18 14.40 23,287 +1.67(+13.08%)
Jan 27, 2021 13.55 13.55 12.59 12.74 4,112 -0.45(-3.42%)
Jan 26, 2021 13.40 13.40 13.19 13.19 1,401 +0.08(+0.63%)
Jan 25, 2021 13.11 13.11 13.11 13.11 506 +0.31(+2.46%)
Jan 22, 2021 12.91 13.70 12.65 12.79 5,089 +0.08(+0.61%)
Jan 21, 2021 12.24 13.46 12.24 12.71 4,395 +0.41(+3.31%)
Jan 20, 2021 13.89 13.90 12.08 12.31 33,324 -1.46(-10.62%)
Jan 19, 2021 13.56 13.77 13.29 13.77 4,402 +0.21(+1.58%)
Jan 15, 2021 13.25 13.55 13.21 13.55 1,489 +0.34(+2.59%)
Jan 14, 2021 13.53 13.53 13.13 13.21 1,319 +0.06(+0.43%)
Jan 13, 2021 13.16 13.16 13.16 13.16 477 -0.26(-1.92%)
Jan 12, 2021 13.35 13.82 13.29 13.41 7,035 +0.05(+0.36%)
Jan 11, 2021 13.37 13.41 13.36 13.36 1,552 +0.01(+0.06%)
Jan 08, 2021 13.29 13.57 13.20 13.36 6,827 -0.34(-2.47%)
Jan 07, 2021 13.12 13.70 13.05 13.70 5,165 +0.20(+1.49%)
Jan 06, 2021 12.29 14.10 12.29 13.49 12,209 +0.45(+3.47%)
Jan 05, 2021 12.48 13.53 12.48 13.04 11,375 +0.39(+3.11%)
Jan 04, 2021 13.80 13.80 12.12 12.65 16,756 -1.53(-10.79%)
Dec 31, 2020 14.18 14.18 14.18 63,241 -0.44(-3.04%)
Dec 30, 2020 16.02 16.11 12.12 14.62 63,241 -1.43(-8.89%)
Dec 29, 2020 14.17 16.61 13.90 16.05 87,516 +2.40(+17.60%)
Dec 28, 2020 11.77 15.10 11.77 13.65 100,404 +1.88(+15.98%)
Dec 24, 2020 11.73 11.79 11.18 11.77 24,100 +0.53(+4.70%)
Dec 23, 2020 10.72 11.30 10.71 11.24 19,374 +0.74(+7.05%)
Dec 22, 2020 9.983 10.50 9.893 10.50 8,925 +0.69(+7.09%)
Dec 21, 2020 9.447 9.968 9.447 9.802 12,536 +0.54(+5.84%)
Dec 18, 2020 9.262 9.262 9.262 9.262 662 -0.18(-1.89%)
Dec 17, 2020 9.440 9.440 9.440 9.440 866 +0.00(+0.00%)
Dec 16, 2020 9.206 9.440 9.198 9.440 1,635 +0.15(+1.63%)
Dec 15, 2020 9.462 9.462 9.258 9.289 2,406 +0.03(+0.33%)
Dec 14, 2020 9.313 9.329 9.258 9.258 1,714 -0.27(-2.88%)
Dec 11, 2020 9.553 9.553 9.533 9.533 1,191 +0.34(+3.73%)
Dec 10, 2020 9.449 9.449 9.190 9.190 2,571 -0.22(-2.37%)
Dec 09, 2020 9.440 9.440 9.413 9.413 2,558 -0.03(-0.28%)
Dec 08, 2020 9.372 9.453 9.372 9.440 822 -0.02(-0.24%)
Dec 07, 2020 9.534 9.534 9.462 9.462 997 +0.07(+0.72%)
Dec 04, 2020 9.392 9.394 9.392 9.394 1,059 +0.08(+0.81%)
Dec 03, 2020 9.319 9.319 9.319 82 +0.00(+0.00%)
Dec 02, 2020 9.379 9.379 9.319 9.319 2,592 -0.12(-1.27%)
Dec 01, 2020 9.439 9.439 9.439 287 +0.00(+0.00%)
Nov 30, 2020 9.341 9.440 9.341 9.439 8,024 -0.04(-0.44%)
Nov 27, 2020 9.392 9.481 9.392 9.481 1,059 +0.16(+1.74%)
Nov 25, 2020 9.319 9.319 9.319 9.319 794 -0.18(-1.86%)
Nov 24, 2020 9.526 9.526 9.495 9.495 1,275 +0.12(+1.32%)
Nov 23, 2020 9.535 9.535 9.372 9.372 1,238 -0.03(-0.31%)
Nov 20, 2020 9.401 9.401 9.401 29 +0.00(+0.00%)
Nov 19, 2020 9.401 9.401 9.401 105 +0.00(+0.00%)
Nov 18, 2020 9.401 9.401 9.401 9.401 382 -0.23(-2.36%)
Nov 17, 2020 9.628 9.628 9.628 37 +0.00(+0.00%)
Nov 16, 2020 9.628 9.628 9.628 9.628 1,201 +0.51(+5.55%)
Nov 13, 2020 9.123 9.123 9.123 30 +0.00(+0.00%)
Nov 12, 2020 9.123 9.123 9.123 333 +0.00(+0.00%)
Nov 11, 2020 9.123 9.123 9.123 9.123 304 -0.68(-6.93%)
Nov 10, 2020 9.470 9.802 9.263 9.802 807 +0.34(+3.59%)
Nov 09, 2020 9.462 9.462 9.274 9.462 1,263 +0.04(+0.40%)
Nov 06, 2020 9.440 9.515 9.002 9.425 1,721 -0.23(-2.42%)
Nov 05, 2020 9.545 9.659 9.378 9.659 2,455 +0.23(+2.40%)
Nov 04, 2020 8.571 9.432 8.571 9.432 2,016 +0.43(+4.78%)
Nov 03, 2020 9.002 9.002 9.002 9.002 430 -0.66(-6.87%)
Nov 02, 2020 9.613 9.666 9.613 9.666 3,763 +0.02(+0.21%)
Oct 30, 2020 9.636 9.646 9.380 9.646 2,383 +0.00(+0.03%)
Oct 29, 2020 9.462 9.644 9.289 9.644 4,858 +0.14(+1.51%)
Oct 28, 2020 8.798 9.500 8.783 9.500 5,000 +0.75(+8.54%)
Oct 27, 2020 8.549 8.752 8.549 8.752 2,378 +0.35(+4.23%)
Oct 26, 2020 8.503 8.503 8.375 8.398 1,900 -0.11(-1.24%)
Oct 23, 2020 8.503 8.503 8.503 13 +0.00(+0.00%)
Oct 22, 2020 8.503 8.503 8.503 35 +0.00(+0.00%)
Oct 21, 2020 8.503 8.503 8.503 8.503 270 -0.02(-0.18%)
Oct 20, 2020 8.527 8.527 8.518 8.518 733 -0.10(-1.14%)
Oct 19, 2020 8.617 8.617 8.617 8.617 296 +0.09(+1.07%)
Oct 16, 2020 8.458 8.624 8.375 8.526 5,429 +0.01(+0.17%)
Oct 15, 2020 8.322 8.518 8.322 8.511 1,087 +0.09(+1.08%)
Oct 14, 2020 8.496 8.499 8.420 8.420 2,741 -0.02(-0.27%)
Oct 13, 2020 8.443 8.443 8.443 160 +0.00(+0.00%)
Oct 12, 2020 8.443 8.443 8.443 46 +0.00(+0.00%)
Oct 09, 2020 8.443 8.443 8.443 51 +0.00(+0.00%)
Oct 08, 2020 8.330 8.443 8.330 8.443 438 +0.02(+0.27%)
Oct 07, 2020 8.420 8.420 8.420 8.420 1,030 -0.00(-0.05%)
Oct 06, 2020 8.332 8.424 8.332 8.424 1,749 +0.00(+0.05%)
Oct 05, 2020 8.556 8.556 8.420 8.420 479 +0.04(+0.43%)
Oct 02, 2020 8.385 8.385 8.385 8.385 132 +0.15(+1.86%)
Oct 01, 2020 8.518 8.518 8.231 8.231 1,851 -0.15(-1.80%)
Sep 30, 2020 8.314 8.439 8.266 8.382 3,184 +0.08(+0.91%)
Sep 29, 2020 8.315 8.341 8.307 8.307 1,219 +0.01(+0.07%)
Sep 28, 2020 8.299 8.307 8.299 8.301 1,280 +0.00(+0.02%)
Sep 25, 2020 8.345 8.454 8.262 8.299 4,369 -0.05(-0.55%)
Sep 24, 2020 8.345 8.345 8.345 8.345 590 -0.03(-0.34%)
Sep 23, 2020 8.442 8.473 8.374 8.374 1,318 +0.02(+0.26%)
Sep 22, 2020 8.352 8.352 8.352 8.352 146 -0.08(-0.90%)
Sep 21, 2020 8.428 8.428 8.428 173 +0.00(+0.00%)
Sep 18, 2020 8.428 8.428 8.428 62 +0.00(+0.00%)
Sep 17, 2020 8.499 8.499 8.420 8.428 3,632 -0.07(-0.81%)
Sep 16, 2020 8.571 8.614 8.496 8.496 3,276 -0.11(-1.27%)
Sep 15, 2020 8.605 8.605 8.605 8.605 824 +0.14(+1.65%)
Sep 14, 2020 8.533 8.533 8.466 8.466 1,845 -0.21(-2.44%)
Sep 11, 2020 8.690 8.690 8.677 8.677 662 +0.13(+1.50%)
Sep 10, 2020 8.752 8.752 8.549 8.549 1,166 -0.11(-1.31%)
Sep 09, 2020 8.662 8.662 8.662 192 +0.00(+0.00%)
Sep 08, 2020 8.533 8.745 8.533 8.662 726 +0.17(+1.96%)
Sep 04, 2020 8.496 8.496 8.496 154 +0.00(+0.00%)
Sep 03, 2020 8.413 8.496 8.401 8.496 4,163 -0.04(-0.44%)
Sep 02, 2020 8.601 8.609 8.533 8.533 4,639 -0.04(-0.50%)
Sep 01, 2020 8.533 8.576 8.533 8.576 3,668 +0.04(+0.50%)
Aug 31, 2020 8.541 8.541 8.533 8.533 6,001 -0.20(-2.25%)
Aug 28, 2020 8.518 8.730 8.496 8.730 5,561 +0.11(+1.22%)
Aug 27, 2020 8.625 8.625 8.625 8.625 390 +0.13(+1.52%)
Aug 26, 2020 8.488 8.526 8.473 8.496 2,776 +0.22(+2.65%)
Aug 25, 2020 8.277 8.277 8.277 8.277 552 -0.51(-5.81%)
Aug 24, 2020 8.420 8.804 8.420 8.787 2,301 -0.09(-0.97%)
Aug 21, 2020 8.496 9.221 8.413 8.873 5,561 +0.45(+5.29%)
Aug 20, 2020 8.428 8.428 8.428 8.428 565 +0.03(+0.36%)
Aug 19, 2020 8.420 8.466 8.397 8.398 2,056 +0.09(+1.09%)
Aug 18, 2020 8.352 8.515 8.307 8.307 3,127 -0.05(-0.54%)
Aug 17, 2020 8.367 8.420 8.352 8.352 3,893 -0.01(-0.14%)
Aug 14, 2020 8.503 8.503 8.313 8.364 6,753 -0.14(-1.60%)
Aug 13, 2020 8.499 8.499 8.499 8.499 628 -0.00(-0.04%)
Aug 12, 2020 8.654 8.654 8.458 8.503 2,849 -0.13(-1.49%)
Aug 11, 2020 8.707 8.722 8.458 8.632 3,303 -0.11(-1.30%)
Aug 10, 2020 8.043 8.745 8.035 8.745 1,893 +0.19(+2.21%)
Aug 07, 2020 9.538 10.01 8.118 8.556 22,246 +0.52(+6.48%)
Aug 06, 2020 8.171 8.254 8.035 8.035 4,945 -0.01(-0.09%)
Aug 05, 2020 8.065 8.239 8.027 8.043 3,625 +0.15(+1.91%)
Aug 04, 2020 7.869 7.892 7.824 7.892 9,297 +0.02(+0.29%)
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.