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 )

14.30 +0.27 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
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%)
Sep 03, 2002 7.549 8.034 7.549 8.034 375 +0.42(+5.45%)
Aug 30, 2002 7.826 7.826 7.619 7.619 721 -1.04(-12.00%)
Aug 29, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 28, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 27, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Aug 26, 2002 8.311 8.311 6.926 8.657 418 +0.35(+4.17%)
Aug 23, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Aug 22, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Aug 21, 2002 8.311 8.311 8.311 8.311 288 +0.35(+4.35%)
Aug 20, 2002 7.965 7.965 7.965 7.965 0 +0.21(+2.68%)
Aug 16, 2002 7.757 7.757 7.757 7.757 14 +0.31(+4.19%)
Aug 15, 2002 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Aug 14, 2002 7.445 7.445 7.445 7.445 0 +0.00(+0.00%)
Aug 13, 2002 7.445 7.445 7.445 7.445 14 +0.45(+6.44%)
Aug 12, 2002 7.619 7.619 6.926 6.995 2,209 -0.28(-3.81%)
Aug 07, 2002 7.778 7.778 7.272 7.272 1,285 -0.62(-7.89%)
Aug 06, 2002 7.896 7.896 7.896 7.896 0 +0.00(+0.00%)
Aug 05, 2002 7.965 7.965 7.896 7.896 216 +0.13(+1.69%)
Aug 02, 2002 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Aug 01, 2002 7.764 7.764 7.764 7.764 0 +0.00(+0.00%)
Jul 31, 2002 7.764 7.764 7.764 7.764 28 -0.20(-2.52%)
Jul 30, 2002 7.757 7.965 7.757 7.965 433 +0.21(+2.68%)
Jul 29, 2002 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Jul 26, 2002 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Jul 25, 2002 7.757 7.757 7.757 7.757 14 +0.00(+0.00%)
Jul 24, 2002 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Jul 23, 2002 7.757 7.757 7.757 7.757 86 -0.42(-5.08%)
Jul 22, 2002 8.173 8.173 8.173 8.173 144 +0.42(+5.36%)
Jul 19, 2002 7.757 7.757 7.757 7.757 346 +0.00(+0.00%)
Jul 17, 2002 7.757 7.757 7.757 7.757 173 -0.21(-2.61%)
Jul 12, 2002 8.311 8.311 7.965 7.965 418 -0.69(-8.00%)
Jul 11, 2002 8.034 8.657 7.965 8.657 808 +0.69(+8.70%)
Jul 10, 2002 8.242 8.242 7.965 7.965 288 -0.21(-2.54%)
Jul 09, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jul 08, 2002 8.519 8.519 8.173 8.173 216 -0.35(-4.07%)
Jul 05, 2002 8.519 8.519 8.519 8.519 433 +0.35(+4.24%)
Jul 04, 2002 8.450 8.450 8.173 8.173 866 +0.00(+0.00%)
Jul 03, 2002 8.450 8.450 8.173 8.173 866 -0.83(-9.23%)
Jul 02, 2002 8.657 9.073 8.657 9.004 259 +0.62(+7.44%)
Jul 01, 2002 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Jun 28, 2002 9.004 9.004 8.380 8.380 144 -0.69(-7.63%)
Jun 27, 2002 9.073 9.073 9.073 9.073 0 +0.00(+0.00%)
Jun 26, 2002 9.004 9.073 9.004 9.073 404 -0.28(-2.96%)
Jun 25, 2002 9.212 9.350 8.380 9.350 462 +0.62(+7.14%)
Jun 21, 2002 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Jun 20, 2002 8.657 8.727 8.657 8.727 635 +0.00(+0.00%)
Jun 19, 2002 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Jun 18, 2002 8.727 8.734 8.727 8.727 231 +0.00(+0.00%)
Jun 17, 2002 8.727 8.727 8.727 8.727 28 +0.00(+0.00%)
Jun 14, 2002 8.727 8.727 8.727 8.727 216 -0.01(-0.08%)
Jun 12, 2002 8.734 8.734 8.734 8.734 14 +0.08(+0.88%)
Jun 11, 2002 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Jun 10, 2002 8.657 8.657 8.657 8.657 28 +0.00(+0.00%)
Jun 07, 2002 9.904 9.904 8.657 8.657 115 +0.48(+5.93%)
Jun 06, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jun 05, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 31, 2002 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
May 28, 2002 8.103 8.173 8.103 8.173 938 +0.07(+0.85%)
May 27, 2002 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
May 24, 2002 8.103 8.103 8.103 8.103 0 +0.00(+0.00%)
May 23, 2002 8.034 8.103 8.034 8.103 158 +0.07(+0.86%)
May 22, 2002 8.311 8.311 8.034 8.034 259 -1.94(-19.44%)
May 21, 2002 9.973 9.973 9.973 9.973 14 +2.01(+25.22%)
May 20, 2002 8.657 9.627 7.965 7.965 519 -0.69(-8.00%)
May 17, 2002 8.657 8.657 8.657 8.657 57 +0.00(+0.00%)
May 16, 2002 8.588 8.657 8.588 8.657 851 +0.34(+4.08%)
May 15, 2002 8.318 8.318 8.318 8.318 43 -0.20(-2.36%)
May 14, 2002 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
May 13, 2002 7.965 8.519 7.965 8.519 360 +0.21(+2.50%)
May 10, 2002 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
May 09, 2002 8.311 8.311 8.311 8.311 14 +0.00(+0.00%)
May 08, 2002 8.311 8.311 8.311 8.311 288 -0.28(-3.23%)
May 07, 2002 8.034 8.588 8.034 8.588 303 +0.00(+0.00%)
May 06, 2002 8.034 8.588 8.034 8.588 288 +0.28(+3.33%)
May 03, 2002 8.311 8.311 8.311 8.311 360 +0.00(+0.00%)
May 02, 2002 8.311 8.311 8.311 8.311 14 -0.07(-0.83%)
May 01, 2002 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Apr 30, 2002 8.311 8.380 8.311 8.380 707 -0.28(-3.20%)
Apr 29, 2002 8.242 8.657 8.103 8.657 1,111 +0.07(+0.81%)
Apr 26, 2002 7.965 8.588 7.965 8.588 158 +0.62(+7.83%)
Apr 25, 2002 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Apr 24, 2002 7.965 7.965 7.965 7.965 72 +0.07(+0.88%)
Apr 23, 2002 8.588 8.657 7.826 7.896 938 -0.69(-8.06%)
Apr 22, 2002 8.588 8.588 8.588 8.588 144 +0.00(+0.00%)
Apr 19, 2002 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Apr 18, 2002 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Apr 17, 2002 8.311 8.588 8.311 8.588 765 +0.42(+5.08%)
Apr 16, 2002 8.145 8.173 7.688 8.173 433 -0.35(-4.07%)
Apr 15, 2002 8.588 8.588 8.519 8.519 591 -0.07(-0.81%)
Apr 12, 2002 8.588 8.588 8.588 8.588 14 +0.55(+6.90%)
Apr 11, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Apr 10, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Apr 09, 2002 8.034 8.034 8.034 8.034 0 +0.00(+0.00%)
Apr 08, 2002 7.965 8.588 6.926 8.034 4,187 -0.28(-3.33%)
Apr 05, 2002 8.242 8.311 8.041 8.311 1,126 +0.00(+0.00%)
Apr 04, 2002 8.034 8.311 8.034 8.311 1,010 +0.28(+3.45%)
Apr 03, 2002 8.242 8.242 8.034 8.034 476 +0.00(+0.00%)
Apr 02, 2002 8.034 8.034 8.034 8.034 28 -0.21(-2.52%)
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.