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 )

17.98 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 3, 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 31, 2002 7.619 7.619 7.619 7.619 29 -0.20(-2.52%)
Jul 30, 2002 7.612 7.816 7.612 7.816 441 +0.20(+2.68%)
Jul 29, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 26, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 25, 2002 7.612 7.612 7.612 7.612 14 +0.00(+0.00%)
Jul 24, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 23, 2002 7.612 7.612 7.612 7.612 88 -0.41(-5.08%)
Jul 22, 2002 8.020 8.020 8.020 8.020 147 +0.41(+5.36%)
Jul 19, 2002 7.612 7.612 7.612 7.612 353 +0.00(+0.00%)
Jul 17, 2002 7.612 7.612 7.612 7.612 176 -0.20(-2.61%)
Jul 12, 2002 8.156 8.156 7.816 7.816 426 -0.68(-8.00%)
Jul 11, 2002 7.884 8.496 7.816 8.496 823 +0.68(+8.70%)
Jul 10, 2002 8.088 8.088 7.816 7.816 294 -0.20(-2.54%)
Jul 09, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 08, 2002 8.360 8.360 8.020 8.020 220 -0.34(-4.06%)
Jul 05, 2002 8.360 8.360 8.360 8.360 441 +0.34(+4.24%)
Jul 04, 2002 8.292 8.292 8.020 8.020 882 +0.00(+0.00%)
Jul 03, 2002 8.292 8.292 8.020 8.020 882 -0.82(-9.23%)
Jul 02, 2002 8.496 8.903 8.496 8.836 264 +0.61(+7.44%)
Jul 01, 2002 8.224 8.224 8.224 8.224 0 +0.00(+0.00%)
Jun 28, 2002 8.836 8.836 8.224 8.224 147 -0.68(-7.63%)
Jun 27, 2002 8.903 8.903 8.903 8.903 0 +0.00(+0.00%)
Jun 26, 2002 8.836 8.903 8.836 8.903 411 -0.27(-2.96%)
Jun 25, 2002 9.039 9.175 8.224 9.175 470 +0.61(+7.14%)
Jun 21, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 20, 2002 8.496 8.564 8.496 8.564 647 +0.00(+0.00%)
Jun 19, 2002 8.564 8.564 8.564 8.564 0 +0.00(+0.00%)
Jun 18, 2002 8.564 8.570 8.564 8.564 235 +0.00(+0.00%)
Jun 17, 2002 8.564 8.564 8.564 8.564 29 +0.00(+0.00%)
Jun 14, 2002 8.564 8.564 8.564 8.564 220 -0.01(-0.08%)
Jun 12, 2002 8.570 8.570 8.570 8.570 14 +0.07(+0.88%)
Jun 11, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Jun 10, 2002 8.496 8.496 8.496 8.496 29 +0.00(+0.00%)
Jun 07, 2002 9.719 9.719 8.496 8.496 117 +0.48(+5.93%)
Jun 06, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jun 05, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 31, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
May 28, 2002 7.952 8.020 7.952 8.020 956 +0.07(+0.85%)
May 27, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 24, 2002 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
May 23, 2002 7.884 7.952 7.884 7.952 161 +0.07(+0.86%)
May 22, 2002 8.156 8.156 7.884 7.884 264 -1.90(-19.44%)
May 21, 2002 9.787 9.787 9.787 9.787 14 +1.97(+25.22%)
May 20, 2002 8.496 9.447 7.816 7.816 529 -0.68(-8.00%)
May 17, 2002 8.496 8.496 8.496 8.496 58 +0.00(+0.00%)
May 16, 2002 8.428 8.496 8.428 8.496 868 +0.33(+4.08%)
May 15, 2002 8.163 8.163 8.163 8.163 44 -0.20(-2.36%)
May 14, 2002 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
May 13, 2002 7.816 8.360 7.816 8.360 367 +0.20(+2.50%)
May 10, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
May 09, 2002 8.156 8.156 8.156 8.156 14 +0.00(+0.00%)
May 08, 2002 8.156 8.156 8.156 8.156 294 -0.27(-3.23%)
May 07, 2002 7.884 8.428 7.884 8.428 308 +0.00(+0.00%)
May 06, 2002 7.884 8.428 7.884 8.428 294 +0.27(+3.33%)
May 03, 2002 8.156 8.156 8.156 8.156 367 +0.00(+0.00%)
May 02, 2002 8.156 8.156 8.156 8.156 14 -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.