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 )

15.11 -0.15 (-0.98%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Aug 29, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Aug 28, 2003 8.443 8.443 8.173 8.173 158 -0.07(-0.84%)
Aug 27, 2003 8.242 8.519 8.235 8.242 375 +0.21(+2.59%)
Aug 26, 2003 8.034 8.034 8.034 8.034 765 +0.07(+0.87%)
Aug 25, 2003 8.311 8.311 7.965 7.965 216 -0.21(-2.54%)
Aug 22, 2003 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Aug 21, 2003 8.380 8.380 8.173 8.173 158 -0.14(-1.67%)
Aug 20, 2003 8.311 8.311 8.297 8.311 563 -0.28(-3.23%)
Aug 19, 2003 8.380 9.004 8.380 8.588 433 +0.07(+0.81%)
Aug 18, 2003 8.519 8.519 8.519 8.519 216 -0.48(-5.38%)
Aug 15, 2003 8.657 9.004 8.657 9.004 288 +0.69(+8.33%)
Aug 14, 2003 8.311 8.311 8.311 8.311 14 -0.35(-4.00%)
Aug 13, 2003 8.657 8.727 8.657 8.657 389 -0.07(-0.79%)
Aug 12, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Aug 11, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Aug 08, 2003 8.443 8.727 8.443 8.727 129 +0.35(+4.13%)
Aug 07, 2003 8.380 8.380 8.380 8.380 28 +0.00(+0.00%)
Aug 06, 2003 7.972 8.380 7.972 8.380 245 +0.76(+10.00%)
Aug 05, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Aug 04, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Aug 01, 2003 9.004 9.004 7.480 7.619 1,544 +0.00(+0.00%)
Jul 31, 2003 8.173 8.657 7.619 7.619 346 -0.55(-6.78%)
Jul 30, 2003 9.004 9.004 8.173 8.173 187 -0.83(-9.23%)
Jul 29, 2003 9.004 9.004 8.657 9.004 548 +0.00(+0.00%)
Jul 28, 2003 8.657 9.004 8.657 9.004 1,891 +1.52(+20.37%)
Jul 25, 2003 7.757 7.757 7.480 7.480 144 -0.14(-1.82%)
Jul 24, 2003 8.311 8.311 7.411 7.619 2,006 -1.32(-14.73%)
Jul 23, 2003 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Jul 22, 2003 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Jul 21, 2003 8.921 8.935 8.921 8.935 43 -0.07(-0.77%)
Jul 18, 2003 8.935 9.004 8.935 9.004 288 +0.69(+8.33%)
Jul 17, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Jul 16, 2003 8.311 8.311 8.311 8.311 144 +0.00(+0.00%)
Jul 15, 2003 8.311 8.311 8.311 8.311 144 -0.69(-7.69%)
Jul 14, 2003 9.004 9.004 9.004 9.004 433 +1.04(+13.04%)
Jul 11, 2003 8.173 8.173 7.965 7.965 490 -0.69(-8.00%)
Jul 10, 2003 9.004 9.004 8.657 8.657 404 +0.00(+0.00%)
Jul 09, 2003 8.311 9.004 8.311 8.657 534 +0.14(+1.63%)
Jul 08, 2003 8.519 8.865 8.519 8.519 577 +0.06(+0.74%)
Jul 07, 2003 8.727 8.796 8.457 8.457 216 -0.48(-5.35%)
Jul 03, 2003 8.935 8.935 8.935 8.935 28 +0.00(+0.00%)
Jul 02, 2003 8.935 8.935 8.935 8.935 43 +0.14(+1.57%)
Jul 01, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
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%)
Apr 01, 2003 7.272 7.272 7.272 7.272 202 +0.00(+0.00%)
Mar 31, 2003 7.272 7.272 7.272 7.272 837 +0.14(+1.94%)
Mar 28, 2003 7.203 7.203 7.134 7.134 317 -0.14(-1.90%)
Mar 27, 2003 8.034 8.034 7.272 7.272 57 +0.00(+0.00%)
Mar 26, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Mar 25, 2003 7.134 7.272 7.134 7.272 86 -0.76(-9.48%)
Mar 24, 2003 8.034 8.034 8.034 8.034 2,887 +0.07(+0.87%)
Mar 21, 2003 7.203 8.034 7.203 7.965 288 +0.35(+4.55%)
Mar 20, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Mar 19, 2003 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Mar 18, 2003 7.619 7.619 7.619 7.619 462 +0.28(+3.77%)
Mar 17, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Mar 14, 2003 7.342 7.342 7.342 7.342 649 +0.00(+0.00%)
Mar 13, 2003 7.342 7.342 7.342 7.342 158 +0.07(+0.95%)
Mar 12, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Mar 11, 2003 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Mar 10, 2003 7.272 7.272 7.272 7.272 57 +0.28(+3.96%)
Mar 07, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Mar 06, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Mar 05, 2003 7.272 7.342 6.926 6.995 620 +0.00(+0.00%)
Mar 04, 2003 6.995 6.995 6.995 6.995 28 -0.35(-4.72%)
Mar 03, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Feb 28, 2003 7.342 7.342 7.342 7.342 43 +0.35(+4.95%)
Feb 27, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 26, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 25, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 24, 2003 7.064 7.064 6.995 6.995 187 +0.00(+0.00%)
Feb 21, 2003 6.995 6.995 6.995 6.995 144 +0.00(+0.00%)
Feb 20, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Feb 19, 2003 6.995 6.995 6.995 6.995 72 -0.07(-0.98%)
Feb 18, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Feb 14, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Feb 13, 2003 7.064 7.064 7.064 7.064 144 +0.00(+0.00%)
Feb 12, 2003 7.064 7.064 7.064 7.064 86 +0.00(+0.00%)
Feb 11, 2003 7.064 7.064 7.064 7.064 534 -0.28(-3.77%)
Feb 10, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Feb 07, 2003 6.926 7.342 6.926 7.342 158 +0.00(+0.00%)
Feb 06, 2003 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Feb 05, 2003 7.064 7.342 7.064 7.342 346 +0.28(+3.92%)
Jan 31, 2003 6.995 7.688 6.995 7.064 808 -0.28(-3.77%)
Jan 30, 2003 6.995 7.342 7.335 7.342 231 +0.35(+4.95%)
Jan 29, 2003 6.995 6.995 6.995 6.995 288 -0.35(-4.72%)
Jan 28, 2003 7.064 7.342 7.064 7.342 303 +0.28(+3.92%)
Jan 23, 2003 7.064 7.064 7.064 7.064 0 +0.00(+0.00%)
Jan 22, 2003 6.926 7.064 6.926 7.064 274 +0.07(+0.99%)
Jan 21, 2003 6.926 7.342 6.926 6.995 736 -0.28(-3.81%)
Jan 17, 2003 7.272 7.272 7.272 7.272 548 +0.00(+0.00%)
Jan 16, 2003 7.965 8.034 7.272 7.272 1,212 -0.69(-8.70%)
Jan 15, 2003 8.450 8.450 7.965 7.965 1,458 -0.10(-1.29%)
Jan 14, 2003 8.103 8.103 8.069 8.069 274 +0.24(+3.10%)
Jan 13, 2003 7.826 7.826 7.826 7.826 274 +0.14(+1.80%)
Jan 10, 2003 7.619 7.688 7.619 7.688 129 +0.21(+2.78%)
Jan 09, 2003 7.480 7.480 7.480 7.480 967 +0.00(+0.00%)
Jan 08, 2003 7.480 7.480 7.480 7.480 1,804 +0.00(+0.00%)
Jan 07, 2003 7.480 7.480 7.480 7.480 577 -0.14(-1.82%)
Jan 03, 2003 7.619 7.619 7.619 7.619 216 +0.48(+6.80%)
Jan 02, 2003 7.134 7.134 7.134 7.134 0 +0.00(+0.00%)
Dec 31, 2002 6.995 7.134 6.995 7.134 57 -0.14(-1.90%)
Dec 30, 2002 7.480 7.480 7.272 7.272 1,169 -0.07(-0.94%)
Dec 27, 2002 7.272 7.342 7.203 7.342 577 -0.62(-7.83%)
Dec 26, 2002 7.688 7.965 7.688 7.965 231 +1.04(+15.00%)
Dec 24, 2002 6.926 6.926 6.926 6.926 476 -0.48(-6.54%)
Dec 23, 2002 7.411 7.411 7.411 7.411 0 +0.00(+0.00%)
Dec 20, 2002 7.411 7.411 7.411 7.411 288 -0.21(-2.73%)
Dec 19, 2002 7.619 7.619 7.619 7.619 72 -0.28(-3.51%)
Dec 18, 2002 7.480 7.896 7.480 7.896 389 +0.97(+14.00%)
Dec 17, 2002 6.995 6.995 6.926 6.926 173 -0.20(-2.84%)
Dec 16, 2002 6.926 7.128 6.857 7.128 6,713 +0.20(+2.92%)
Dec 13, 2002 7.619 7.619 6.926 6.926 3,797 -0.20(-2.82%)
Dec 12, 2002 7.064 7.127 6.857 7.127 9,529 -0.01(-0.10%)
Dec 11, 2002 7.896 7.896 6.926 7.134 18,047 -0.76(-9.65%)
Dec 10, 2002 7.896 7.896 7.896 7.896 28 +0.58(+7.95%)
Dec 09, 2002 7.930 7.930 7.314 7.314 86 +0.04(+0.57%)
Dec 06, 2002 7.272 7.272 7.272 7.272 144 -0.55(-7.08%)
Dec 05, 2002 7.826 7.826 7.826 7.826 43 +0.82(+11.77%)
Dec 04, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 03, 2002 7.002 7.002 7.002 7.002 0 +0.00(+0.00%)
Dec 02, 2002 7.002 7.002 7.002 7.002 72 -0.96(-12.09%)
Nov 27, 2002 7.965 7.965 7.965 7.965 57 +0.00(+0.00%)
Nov 26, 2002 7.688 7.965 7.688 7.965 115 +0.28(+3.60%)
Nov 25, 2002 7.688 7.965 7.688 7.688 43 -0.28(-3.48%)
Nov 22, 2002 7.965 7.965 7.965 7.965 57 +0.69(+9.52%)
Nov 21, 2002 7.342 8.034 7.272 7.272 736 -0.62(-7.89%)
Nov 20, 2002 7.896 7.896 7.896 7.896 14 -0.01(-0.09%)
Nov 19, 2002 7.833 7.903 7.833 7.903 28 -0.41(-4.92%)
Nov 18, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Nov 15, 2002 8.311 8.311 8.304 8.311 101 -0.14(-1.64%)
Nov 14, 2002 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 13, 2002 8.450 8.450 8.450 8.450 72 +1.04(+14.02%)
Nov 12, 2002 8.103 8.103 7.411 7.411 259 -0.76(-9.32%)
Nov 11, 2002 8.173 8.173 8.173 8.173 101 -0.48(-5.52%)
Nov 08, 2002 7.965 8.657 7.965 8.651 548 +0.69(+8.61%)
Nov 07, 2002 7.965 7.965 7.965 7.965 72 +0.00(+0.00%)
Nov 06, 2002 7.965 7.965 7.965 7.965 72 +0.00(+0.00%)
Nov 05, 2002 8.000 8.000 7.342 7.965 1,068 -0.35(-4.17%)
Nov 04, 2002 8.034 8.311 6.926 8.311 1,674 +0.28(+3.45%)
Nov 01, 2002 8.034 8.034 8.034 8.034 14 +0.06(+0.78%)
Oct 31, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 30, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 29, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 28, 2002 7.972 7.972 7.972 7.972 0 +0.00(+0.00%)
Oct 25, 2002 7.972 7.972 7.972 7.972 14 +0.01(+0.09%)
Oct 24, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Oct 23, 2002 7.965 7.965 7.965 7.965 14,438 +0.00(+0.00%)
Oct 22, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Oct 21, 2002 7.826 7.965 7.826 7.965 721 +1.04(+15.00%)
Oct 18, 2002 7.265 7.272 6.926 6.926 693 -0.35(-4.76%)
Oct 17, 2002 7.265 7.272 7.265 7.272 245 -0.21(-2.78%)
Oct 16, 2002 7.480 7.480 7.480 7.480 231 +0.55(+8.00%)
Oct 15, 2002 6.926 8.034 6.926 6.926 433 -0.21(-2.91%)
Oct 14, 2002 6.926 7.134 6.926 7.134 1,155 -0.20(-2.74%)
Oct 11, 2002 6.995 8.034 6.926 7.335 1,270 -0.28(-3.73%)
Oct 10, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Oct 09, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Oct 08, 2002 7.619 7.619 7.619 7.619 115 +0.69(+10.00%)
Oct 07, 2002 7.272 7.688 6.926 6.926 1,039 +0.00(+0.00%)
Oct 04, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Oct 03, 2002 6.926 6.926 6.926 6.926 124 +0.00(+0.00%)
Oct 02, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Oct 01, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Sep 30, 2002 7.272 7.272 6.926 6.926 57 -0.35(-4.76%)
Sep 27, 2002 7.272 7.272 7.272 7.272 28 +0.35(+5.00%)
Sep 26, 2002 6.926 6.926 6.926 6.926 0 +0.00(+0.00%)
Sep 25, 2002 6.926 6.926 6.926 6.926 360 -0.21(-2.91%)
Sep 24, 2002 6.926 7.134 6.926 7.134 3,190 +0.00(+0.00%)
Sep 23, 2002 6.995 7.134 6.926 7.134 2,743 +0.14(+1.98%)
Sep 20, 2002 7.826 7.826 6.995 6.995 1,010 -0.97(-12.17%)
Sep 19, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Sep 18, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Sep 17, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Sep 16, 2002 7.619 7.965 7.619 7.965 86 +0.00(+0.00%)
Sep 13, 2002 7.757 7.965 6.995 7.965 534 +0.00(+0.00%)
Sep 12, 2002 7.619 8.173 7.619 7.965 1,082 +0.35(+4.55%)
Sep 11, 2002 7.896 7.896 7.619 7.619 216 +0.00(+0.00%)
Sep 10, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Sep 09, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Sep 06, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Sep 05, 2002 7.826 8.034 7.619 7.619 216 -0.42(-5.17%)
Sep 04, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
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.