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, 2003 8.242 8.450 8.242 8.242 187 -0.21(-2.46%)
Sep 29, 2003 8.519 9.004 8.034 8.450 952 +0.21(+2.52%)
Sep 26, 2003 8.450 8.450 8.242 8.242 115 -0.21(-2.46%)
Sep 25, 2003 8.443 8.450 8.443 8.450 129 +0.07(+0.83%)
Sep 24, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Sep 23, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Sep 22, 2003 9.004 9.004 8.380 8.380 1,169 -0.21(-2.42%)
Sep 19, 2003 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 18, 2003 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 17, 2003 9.004 9.004 8.519 8.588 837 -0.14(-1.59%)
Sep 16, 2003 8.657 8.727 8.519 8.727 1,111 +0.00(+0.00%)
Sep 15, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Sep 12, 2003 8.727 8.727 8.727 8.727 259 +0.07(+0.80%)
Sep 11, 2003 8.519 8.657 8.450 8.657 332 +0.00(+0.00%)
Sep 10, 2003 8.796 9.004 8.657 8.657 433 +0.21(+2.46%)
Sep 09, 2003 8.450 8.450 8.450 8.450 72 +0.14(+1.67%)
Sep 08, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 05, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 04, 2003 8.311 8.311 8.311 8.311 274 -0.14(-1.64%)
Sep 03, 2003 8.450 8.450 8.450 8.450 288 -0.21(-2.40%)
Sep 02, 2003 8.311 8.657 8.311 8.657 895 +0.48(+5.93%)
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%)
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.