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 )

14.95 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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 (%)
Sep 30, 2021 13.61 13.61 13.43 13.48 1,138 +0.02(+0.12%)
Sep 29, 2021 13.91 13.91 13.43 13.46 3,450 -0.45(-3.24%)
Sep 28, 2021 13.91 13.91 13.91 13.91 1,147 -0.14(-1.01%)
Sep 27, 2021 13.99 14.05 13.91 14.05 2,091 +0.14(+1.02%)
Sep 24, 2021 13.99 13.99 13.91 13.91 1,577 -0.23(-1.65%)
Sep 23, 2021 14.67 14.67 13.99 14.14 1,911 -0.58(-3.97%)
Sep 22, 2021 14.20 14.73 14.04 14.73 4,124 +0.28(+1.91%)
Sep 20, 2021 14.45 14.45 14.45 94 +0.35(+2.49%)
Sep 16, 2021 14.10 14.10 14.10 113 -0.37(-2.54%)
Sep 10, 2021 14.47 14.47 14.47 106 -0.07(-0.46%)
Sep 03, 2021 14.54 14.54 14.54 67 -0.28(-1.86%)
Aug 27, 2021 14.81 14.81 14.81 73 -0.36(-2.35%)
Aug 26, 2021 15.17 15.17 15.17 15.17 473 +0.35(+2.35%)
Aug 24, 2021 14.82 14.82 14.82 85 -0.13(-0.89%)
Aug 23, 2021 14.95 14.95 14.95 14.95 1,127 +0.05(+0.33%)
Aug 20, 2021 14.86 14.90 14.86 14.90 1,005 +0.01(+0.06%)
Aug 19, 2021 14.76 14.90 14.76 14.90 1,355 +0.00(+0.00%)
Aug 18, 2021 14.92 14.92 14.85 14.90 3,089 +0.53(+3.67%)
Aug 17, 2021 14.91 14.91 14.23 14.37 1,457 -0.60(-4.02%)
Aug 16, 2021 14.21 14.97 14.21 14.97 1,385 +1.01(+7.27%)
Aug 13, 2021 14.06 15.12 13.92 13.96 2,281 -1.00(-6.67%)
Aug 12, 2021 14.95 14.95 14.95 14.95 164 +0.54(+3.75%)
Aug 10, 2021 14.41 14.41 14.41 164 -0.00(-0.02%)
Aug 09, 2021 14.12 14.42 14.12 14.42 1,055 +0.27(+1.90%)
Aug 06, 2021 14.12 14.15 14.12 14.15 570 +0.02(+0.18%)
Aug 04, 2021 14.12 14.12 14.12 441 -0.07(-0.52%)
Aug 03, 2021 14.33 14.37 14.20 14.20 1,717 -0.11(-0.79%)
Aug 02, 2021 14.31 14.31 14.31 14.31 428 +0.14(+0.99%)
Jul 30, 2021 14.39 14.39 14.17 14.17 1,416 +0.03(+0.19%)
Jul 28, 2021 14.14 14.14 14.14 132 -0.07(-0.48%)
Jul 27, 2021 14.21 14.21 14.21 14.21 746 +0.11(+0.80%)
Jul 26, 2021 14.10 14.10 14.10 14.10 506 -0.03(-0.23%)
Jul 23, 2021 14.21 14.21 14.13 14.13 630 -1.01(-6.69%)
Jul 22, 2021 15.02 15.14 14.64 15.14 2,031 +1.05(+7.42%)
Jul 21, 2021 14.17 14.54 14.10 14.10 1,555 -0.54(-3.69%)
Jul 20, 2021 13.75 14.64 13.01 14.64 5,104 +0.52(+3.71%)
Jul 19, 2021 14.12 14.49 13.34 14.11 2,403 -0.54(-3.71%)
Jul 16, 2021 14.55 15.08 13.92 14.66 26,316 -0.55(-3.63%)
Jul 15, 2021 14.16 15.77 14.15 15.21 53,012 +0.66(+4.57%)
Jul 14, 2021 14.02 14.95 13.99 14.55 57,148 +0.42(+3.00%)
Jul 13, 2021 14.46 14.86 13.92 14.12 11,634 -0.70(-4.71%)
Jul 12, 2021 13.92 14.95 13.79 14.82 12,620 -0.04(-0.28%)
Jul 09, 2021 15.35 16.20 14.68 14.86 15,372 -0.73(-4.69%)
Jul 08, 2021 13.94 22.41 13.91 15.59 298,214 +1.80(+13.07%)
Jul 07, 2021 12.99 14.12 12.99 13.79 3,661 -0.34(-2.41%)
Jul 06, 2021 14.95 14.95 14.13 14.13 3,861 -1.21(-7.91%)
Jul 02, 2021 13.92 15.52 13.90 15.35 17,865 +1.85(+13.67%)
Jul 01, 2021 13.71 13.71 13.50 13.50 1,566 -0.42(-2.99%)
Jun 30, 2021 13.92 13.92 13.92 13.92 1,569 -0.21(-1.47%)
Jun 25, 2021 14.12 14.12 14.12 115 -0.15(-1.05%)
Jun 24, 2021 14.27 14.27 14.27 14.27 197 +0.00(+0.00%)
Jun 23, 2021 14.27 14.27 14.27 14.27 700 +0.03(+0.22%)
Jun 21, 2021 14.24 14.24 14.24 30 -0.93(-6.12%)
Jun 18, 2021 15.16 15.17 15.16 15.17 530 +0.32(+2.18%)
Jun 16, 2021 14.85 14.85 14.85 129 -0.17(-1.13%)
Jun 14, 2021 15.02 15.02 15.02 14 -0.15(-1.01%)
Jun 11, 2021 15.18 15.18 15.15 15.17 4,423 -0.16(-1.02%)
Jun 10, 2021 15.33 15.33 15.33 15.33 264 +0.08(+0.53%)
Jun 07, 2021 15.24 15.24 15.24 240 -0.03(-0.16%)
Jun 04, 2021 15.27 15.33 15.27 15.27 1,806 +0.02(+0.11%)
Jun 03, 2021 15.25 15.25 15.25 15.25 436 +0.00(+0.00%)
Jun 02, 2021 15.24 15.25 15.24 15.25 1,455 -0.07(-0.49%)
May 28, 2021 15.33 15.33 15.33 181 +0.04(+0.27%)
May 24, 2021 15.29 15.29 15.29 211 +0.18(+1.20%)
May 18, 2021 15.10 15.10 15.10 48 +0.02(+0.11%)
May 17, 2021 15.10 15.10 14.67 15.09 1,549 -0.13(-0.83%)
May 13, 2021 15.21 15.21 15.21 134 -0.24(-1.57%)
May 12, 2021 15.46 15.46 15.46 15.46 821 +0.17(+1.10%)
May 11, 2021 15.29 15.29 15.29 15.29 484 -0.01(-0.05%)
May 10, 2021 15.30 15.30 15.30 15.30 1,769 -0.12(-0.81%)
May 07, 2021 15.42 15.42 15.42 15.42 347 +0.28(+1.86%)
May 05, 2021 15.14 15.14 15.14 98 +0.00(+0.00%)
May 04, 2021 15.14 15.14 15.14 26 +0.00(+0.00%)
May 03, 2021 15.15 15.16 15.14 15.14 1,431 -0.30(-1.93%)
Apr 30, 2021 15.44 15.44 15.44 39 +0.00(+0.00%)
Apr 29, 2021 15.44 15.44 15.44 15.44 165 +0.02(+0.16%)
Apr 28, 2021 15.41 15.41 15.41 15.41 528 +0.50(+3.34%)
Apr 27, 2021 14.91 14.91 14.91 14.91 238 -0.37(-2.39%)
Apr 26, 2021 15.28 15.28 15.28 320 +0.00(+0.00%)
Apr 23, 2021 15.28 15.28 15.28 15.28 363 +0.26(+1.70%)
Apr 22, 2021 15.13 15.42 14.88 15.02 2,710 -0.40(-2.57%)
Apr 21, 2021 15.04 15.67 14.52 15.42 15,525 +0.27(+1.80%)
Apr 20, 2021 14.99 15.36 14.91 15.15 8,409 -0.31(-1.98%)
Apr 19, 2021 15.23 15.51 14.69 15.45 9,281 +0.38(+2.52%)
Apr 16, 2021 15.48 15.48 14.96 15.07 5,203 +0.10(+0.66%)
Apr 15, 2021 15.11 15.39 14.86 14.97 5,560 -0.49(-3.15%)
Apr 14, 2021 15.03 15.49 14.27 15.46 7,638 +0.17(+1.13%)
Apr 13, 2021 15.49 15.49 14.44 15.29 7,699 -0.17(-1.12%)
Apr 12, 2021 14.31 15.46 14.31 15.46 3,831 +0.87(+5.95%)
Apr 09, 2021 14.27 15.04 14.27 14.59 14,401 +0.13(+0.91%)
Apr 08, 2021 15.29 15.29 14.46 14.46 5,345 -0.63(-4.16%)
Apr 07, 2021 15.09 15.09 15.09 15.09 488 -0.40(-2.61%)
Apr 06, 2021 15.09 15.49 15.09 15.49 844 +0.20(+1.32%)
Apr 05, 2021 15.29 15.29 15.29 221 +0.00(+0.00%)
Apr 01, 2021 15.09 15.67 15.08 15.29 7,382 +0.41(+2.75%)
Mar 31, 2021 15.29 15.29 14.88 14.88 2,683 -0.61(-3.95%)
Mar 30, 2021 14.53 15.49 14.30 15.49 5,778 +1.07(+7.45%)
Mar 29, 2021 15.30 15.49 14.26 14.42 2,363 -0.60(-3.99%)
Mar 26, 2021 15.70 15.70 14.70 15.02 1,452 -0.12(-0.82%)
Mar 25, 2021 14.53 15.49 14.43 15.14 10,558 +0.74(+5.13%)
Mar 24, 2021 14.05 14.40 13.57 14.40 11,321 +0.45(+3.26%)
Mar 23, 2021 14.04 14.19 13.48 13.95 9,542 +0.60(+4.52%)
Mar 22, 2021 13.45 14.00 13.28 13.34 4,901 -0.70(-5.00%)
Mar 19, 2021 13.61 14.05 13.15 14.05 6,898 +0.00(+0.00%)
Mar 18, 2021 13.25 14.05 13.25 14.05 8,909 +0.78(+5.89%)
Mar 17, 2021 12.61 13.55 12.48 13.27 14,741 +0.51(+3.98%)
Mar 16, 2021 12.52 12.89 12.52 12.76 1,250 -0.17(-1.34%)
Mar 15, 2021 13.13 13.13 12.93 12.93 4,069 +0.26(+2.09%)
Mar 12, 2021 12.65 12.75 12.65 12.67 5,446 +0.01(+0.05%)
Mar 11, 2021 12.89 12.89 12.66 12.66 6,110 -0.22(-1.70%)
Mar 10, 2021 13.00 13.11 12.86 12.88 1,659 -0.23(-1.72%)
Mar 09, 2021 13.12 13.12 12.66 13.11 5,493 +0.30(+2.34%)
Mar 08, 2021 13.27 13.37 12.77 12.81 17,473 -0.46(-3.46%)
Mar 05, 2021 13.96 13.96 13.27 13.27 4,263 -0.20(-1.47%)
Mar 04, 2021 13.46 13.46 13.13 13.46 1,919 -0.49(-3.53%)
Mar 03, 2021 13.96 13.96 13.96 13.96 492 +0.00(+0.00%)
Mar 02, 2021 13.97 13.99 13.95 13.96 1,654 -0.04(-0.29%)
Mar 01, 2021 14.20 14.68 13.96 14.00 5,050 +0.11(+0.83%)
Feb 26, 2021 13.38 13.99 12.74 13.88 16,931 +0.82(+6.29%)
Feb 25, 2021 12.97 13.06 12.74 13.06 5,401 +0.09(+0.70%)
Feb 24, 2021 12.65 12.97 12.65 12.97 4,360 +0.39(+3.13%)
Feb 23, 2021 12.89 12.93 12.58 12.58 3,338 -0.23(-1.80%)
Feb 22, 2021 12.54 13.06 12.49 12.81 18,429 -0.04(-0.32%)
Feb 19, 2021 12.71 13.09 12.54 12.85 4,628 +0.16(+1.29%)
Feb 18, 2021 12.64 13.09 12.48 12.68 9,574 -0.28(-2.15%)
Feb 17, 2021 12.58 13.03 12.45 12.96 16,836 -0.01(-0.06%)
Feb 16, 2021 12.81 13.13 12.81 12.97 10,682 +0.23(+1.80%)
Feb 12, 2021 13.13 13.26 12.74 12.74 7,917 -0.19(-1.48%)
Feb 11, 2021 13.18 13.18 12.71 12.93 3,900 -0.24(-1.85%)
Feb 10, 2021 12.33 13.27 12.33 13.18 3,862 +0.07(+0.56%)
Feb 09, 2021 13.10 13.10 12.52 13.10 2,922 +0.30(+2.31%)
Feb 08, 2021 12.95 13.18 12.32 12.81 3,787 -0.33(-2.50%)
Feb 05, 2021 12.05 13.13 12.05 13.13 3,167 +0.58(+4.64%)
Feb 04, 2021 12.81 13.21 11.86 12.55 3,631 -0.25(-1.98%)
Feb 03, 2021 13.38 13.55 11.54 12.81 29,340 -1.01(-7.31%)
Feb 02, 2021 13.59 13.82 13.59 13.82 864 +0.23(+1.69%)
Feb 01, 2021 14.12 14.48 12.99 13.59 10,149 -0.39(-2.82%)
Jan 29, 2021 15.18 15.33 13.98 13.98 6,090 -0.70(-4.74%)
Jan 28, 2021 13.43 15.35 13.43 14.68 22,852 +1.70(+13.07%)
Jan 27, 2021 13.81 13.81 12.83 12.98 4,035 -0.46(-3.42%)
Jan 26, 2021 13.66 13.66 13.44 13.44 1,375 +0.08(+0.63%)
Jan 25, 2021 13.35 13.35 13.35 13.35 496 +0.32(+2.46%)
Jan 22, 2021 13.15 13.96 12.89 13.03 4,994 +0.08(+0.61%)
Jan 21, 2021 12.47 13.72 12.47 12.95 4,313 +0.41(+3.31%)
Jan 20, 2021 14.15 14.16 12.31 12.54 32,701 -1.49(-10.62%)
Jan 19, 2021 13.82 14.03 13.55 14.03 4,320 +0.22(+1.58%)
Jan 15, 2021 13.50 13.81 13.46 13.81 1,461 +0.35(+2.59%)
Jan 14, 2021 13.78 13.78 13.38 13.46 1,294 +0.06(+0.43%)
Jan 13, 2021 13.41 13.41 13.41 13.41 468 -0.26(-1.92%)
Jan 12, 2021 13.60 14.09 13.55 13.67 6,904 +0.05(+0.36%)
Jan 11, 2021 13.63 13.66 13.62 13.62 1,523 +0.01(+0.06%)
Jan 08, 2021 13.55 13.83 13.46 13.61 6,699 -0.34(-2.47%)
Jan 07, 2021 13.37 13.96 13.30 13.96 5,068 +0.21(+1.49%)
Jan 06, 2021 12.53 14.37 12.53 13.75 11,981 +0.46(+3.47%)
Jan 05, 2021 12.72 13.79 12.72 13.29 11,162 +0.40(+3.11%)
Jan 04, 2021 14.06 14.06 12.36 12.89 16,443 -1.56(-10.79%)
Dec 31, 2020 14.45 14.45 14.45 62,059 -0.45(-3.04%)
Dec 30, 2020 16.32 16.42 12.35 14.90 62,059 -1.45(-8.89%)
Dec 29, 2020 14.44 16.93 14.16 16.35 85,880 +2.45(+17.60%)
Dec 28, 2020 11.99 15.38 11.99 13.91 98,528 +1.92(+15.98%)
Dec 24, 2020 11.95 12.01 11.40 11.99 23,650 +0.54(+4.70%)
Dec 23, 2020 10.93 11.52 10.91 11.45 19,012 +0.75(+7.05%)
Dec 22, 2020 10.17 10.70 10.08 10.70 8,758 +0.71(+7.09%)
Dec 21, 2020 9.627 10.16 9.627 9.989 12,301 +0.55(+5.84%)
Dec 18, 2020 9.438 9.438 9.438 9.438 649 -0.18(-1.89%)
Dec 17, 2020 9.619 9.619 9.619 9.619 849 +0.00(+0.00%)
Dec 16, 2020 9.381 9.619 9.373 9.619 1,604 +0.15(+1.63%)
Dec 15, 2020 9.643 9.643 9.435 9.466 2,361 +0.03(+0.33%)
Dec 14, 2020 9.490 9.507 9.435 9.435 1,682 -0.28(-2.88%)
Dec 11, 2020 9.735 9.735 9.714 9.714 1,169 +0.35(+3.73%)
Dec 10, 2020 9.629 9.629 9.365 9.365 2,523 -0.23(-2.37%)
Dec 09, 2020 9.619 9.619 9.592 9.592 2,510 -0.03(-0.28%)
Dec 08, 2020 9.550 9.633 9.550 9.619 806 -0.02(-0.24%)
Dec 07, 2020 9.715 9.715 9.643 9.643 978 +0.07(+0.72%)
Dec 04, 2020 9.571 9.573 9.571 9.573 1,039 +0.08(+0.81%)
Dec 03, 2020 9.496 9.496 9.496 80 +0.00(+0.00%)
Dec 02, 2020 9.558 9.558 9.496 9.496 2,544 -0.12(-1.27%)
Dec 01, 2020 9.618 9.618 9.618 281 +0.00(+0.00%)
Nov 30, 2020 9.519 9.619 9.519 9.618 7,874 -0.04(-0.44%)
Nov 27, 2020 9.571 9.661 9.571 9.661 1,039 +0.16(+1.74%)
Nov 25, 2020 9.496 9.496 9.496 9.496 779 -0.18(-1.86%)
Nov 24, 2020 9.708 9.708 9.676 9.676 1,251 +0.13(+1.32%)
Nov 23, 2020 9.716 9.716 9.550 9.550 1,214 -0.03(-0.31%)
Nov 20, 2020 9.580 9.580 9.580 28 +0.00(+0.00%)
Nov 19, 2020 9.580 9.580 9.580 103 +0.00(+0.00%)
Nov 18, 2020 9.580 9.580 9.580 9.580 375 -0.23(-2.36%)
Nov 17, 2020 9.812 9.812 9.812 36 +0.00(+0.00%)
Nov 16, 2020 9.812 9.812 9.812 9.812 1,178 +0.52(+5.55%)
Nov 13, 2020 9.296 9.296 9.296 29 +0.00(+0.00%)
Nov 12, 2020 9.296 9.296 9.296 327 +0.00(+0.00%)
Nov 11, 2020 9.296 9.296 9.296 9.296 298 -0.69(-6.93%)
Nov 10, 2020 9.650 9.989 9.439 9.989 792 +0.35(+3.59%)
Nov 09, 2020 9.643 9.643 9.450 9.643 1,239 +0.04(+0.40%)
Nov 06, 2020 9.619 9.696 9.173 9.604 1,689 -0.24(-2.42%)
Nov 05, 2020 9.727 9.843 9.557 9.843 2,409 +0.23(+2.40%)
Nov 04, 2020 8.734 9.612 8.734 9.612 1,979 +0.44(+4.78%)
Nov 03, 2020 9.173 9.173 9.173 9.173 422 -0.68(-6.87%)
Nov 02, 2020 9.796 9.850 9.796 9.850 3,693 +0.02(+0.21%)
Oct 30, 2020 9.819 9.830 9.558 9.830 2,339 +0.00(+0.03%)
Oct 29, 2020 9.643 9.827 9.466 9.827 4,767 +0.15(+1.51%)
Oct 28, 2020 8.965 9.681 8.950 9.681 4,906 +0.76(+8.54%)
Oct 27, 2020 8.711 8.919 8.711 8.919 2,333 +0.36(+4.23%)
Oct 26, 2020 8.665 8.665 8.534 8.557 1,864 -0.11(-1.24%)
Oct 23, 2020 8.665 8.665 8.665 12 +0.00(+0.00%)
Oct 22, 2020 8.665 8.665 8.665 35 +0.00(+0.00%)
Oct 21, 2020 8.665 8.665 8.665 8.665 265 -0.02(-0.18%)
Oct 20, 2020 8.689 8.689 8.681 8.681 719 -0.10(-1.14%)
Oct 19, 2020 8.781 8.781 8.781 8.781 291 +0.09(+1.07%)
Oct 16, 2020 8.619 8.788 8.534 8.688 5,327 +0.02(+0.17%)
Oct 15, 2020 8.480 8.681 8.480 8.673 1,066 +0.09(+1.08%)
Oct 14, 2020 8.657 8.661 8.581 8.581 2,689 -0.02(-0.27%)
Oct 13, 2020 8.604 8.604 8.604 157 +0.00(+0.00%)
Oct 12, 2020 8.604 8.604 8.604 45 +0.00(+0.00%)
Oct 09, 2020 8.604 8.604 8.604 50 +0.00(+0.00%)
Oct 08, 2020 8.488 8.604 8.488 8.604 430 +0.02(+0.27%)
Oct 07, 2020 8.581 8.581 8.581 8.581 1,010 -0.00(-0.05%)
Oct 06, 2020 8.491 8.585 8.491 8.585 1,716 +0.00(+0.05%)
Oct 05, 2020 8.719 8.719 8.581 8.581 470 +0.04(+0.43%)
Oct 02, 2020 8.544 8.544 8.544 8.544 129 +0.16(+1.86%)
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.