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 )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2005 8.971 8.971 8.971 8.971 29 +0.41(+4.76%)
Jul 28, 2005 8.564 8.632 8.360 8.564 544 -0.07(-0.79%)
Jul 27, 2005 8.632 8.836 8.632 8.632 507 +0.07(+0.79%)
Jul 26, 2005 8.496 8.971 8.292 8.564 1,100 -0.48(-5.26%)
Jul 25, 2005 8.832 9.039 8.832 9.039 1,293 +0.47(+5.52%)
Jul 22, 2005 8.971 9.039 8.566 8.566 166 +0.34(+4.17%)
Jul 21, 2005 8.564 8.564 8.224 8.224 2,501 -0.27(-3.20%)
Jul 20, 2005 8.496 8.496 8.496 8.496 178 +0.00(+0.00%)
Jul 19, 2005 8.496 8.496 8.496 8.496 29 +0.00(+0.00%)
Jul 18, 2005 8.496 8.496 8.428 8.496 1,721 -0.27(-3.10%)
Jul 15, 2005 8.632 8.768 8.632 8.768 132 -0.29(-3.15%)
Jul 14, 2005 9.053 9.053 9.053 9.053 0 +0.00(+0.00%)
Jul 13, 2005 9.053 9.053 9.053 9.053 29 +0.35(+4.06%)
Jul 12, 2005 8.903 8.903 8.700 8.700 117 +0.14(+1.59%)
Jul 11, 2005 8.564 8.564 8.564 8.564 470 +0.07(+0.80%)
Jul 08, 2005 8.360 8.496 8.360 8.496 132 +0.00(+0.00%)
Jul 07, 2005 8.700 8.768 8.360 8.496 4,980 -0.34(-3.85%)
Jul 06, 2005 8.700 8.836 8.700 8.836 264 +0.07(+0.78%)
Jul 05, 2005 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jul 01, 2005 8.700 8.768 8.700 8.768 58 -0.34(-3.73%)
Jun 30, 2005 9.175 9.175 8.700 9.107 544 +0.20(+2.29%)
Jun 29, 2005 8.836 8.903 8.836 8.903 191 +0.07(+0.77%)
Jun 28, 2005 8.836 8.836 8.836 8.836 14 -0.34(-3.70%)
Jun 27, 2005 8.768 9.175 8.700 9.175 1,172 +0.33(+3.69%)
Jun 24, 2005 8.849 8.849 8.849 8.849 66 +0.08(+0.93%)
Jun 23, 2005 8.768 9.039 8.768 8.768 1,500 +0.14(+1.57%)
Jun 22, 2005 8.632 8.632 8.632 8.632 147 +0.00(+0.00%)
Jun 21, 2005 8.564 9.311 8.496 8.632 5,480 +0.10(+1.11%)
Jun 20, 2005 8.536 8.536 8.536 8.536 73 -0.10(-1.10%)
Jun 17, 2005 8.768 8.768 8.632 8.632 1,257 -0.14(-1.55%)
Jun 16, 2005 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
Jun 15, 2005 8.768 8.768 8.768 8.768 14 +0.00(+0.00%)
Jun 14, 2005 8.768 9.039 8.768 8.768 676 -0.14(-1.53%)
Jun 13, 2005 8.971 8.971 8.700 8.903 191 +0.14(+1.55%)
Jun 10, 2005 8.768 8.768 8.768 8.768 147 -0.14(-1.53%)
Jun 09, 2005 10.19 10.19 8.897 8.903 4,909 +0.41(+4.80%)
Jun 08, 2005 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Jun 07, 2005 8.496 8.700 8.496 8.496 823 -0.15(-1.73%)
Jun 06, 2005 8.632 8.645 8.564 8.645 73 -0.19(-2.15%)
Jun 03, 2005 8.768 9.039 8.768 8.836 1,692 +0.14(+1.56%)
Jun 02, 2005 8.836 8.836 8.700 8.700 1,177 -0.07(-0.78%)
Jun 01, 2005 7.952 8.971 7.952 8.768 1,133 -0.14(-1.53%)
May 31, 2005 8.700 9.175 8.700 8.903 1,132 +0.48(+5.65%)
May 27, 2005 8.428 8.428 8.428 8.428 14 +0.00(+0.00%)
May 26, 2005 8.630 8.630 8.224 8.428 1,191 -0.07(-0.80%)
May 25, 2005 8.768 8.768 8.156 8.496 14,963 +0.07(+0.81%)
May 24, 2005 8.564 8.903 8.360 8.428 4,855 -0.61(-6.77%)
May 23, 2005 9.175 9.175 8.700 9.039 264 -0.14(-1.48%)
May 20, 2005 8.632 9.175 8.632 9.175 1,574 +0.54(+6.30%)
May 19, 2005 8.632 8.903 8.564 8.632 4,437 -0.14(-1.55%)
May 18, 2005 9.039 9.039 8.768 8.768 750 -0.07(-0.77%)
May 17, 2005 9.107 9.107 8.564 8.836 456 -0.07(-0.76%)
May 16, 2005 8.292 8.971 8.292 8.903 5,448 +0.54(+6.50%)
May 13, 2005 8.224 8.768 8.224 8.360 2,354 -0.27(-3.15%)
May 12, 2005 8.428 8.700 8.428 8.632 1,191 -0.27(-3.05%)
May 11, 2005 8.836 9.175 8.564 8.903 2,307 +0.07(+0.77%)
May 10, 2005 8.632 8.836 8.496 8.836 1,618 +0.00(+0.00%)
May 09, 2005 8.564 8.836 8.496 8.836 1,969 +0.07(+0.78%)
May 06, 2005 8.768 8.768 8.768 8.768 0 +0.00(+0.00%)
May 05, 2005 8.632 8.768 8.632 8.768 235 +0.07(+0.78%)
May 04, 2005 8.768 8.768 8.632 8.700 3,516 +0.00(+0.00%)
May 03, 2005 8.632 9.107 8.564 8.700 9,262 +0.14(+1.59%)
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.