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 (%)
Nov 30, 2020 9.341 9.440 9.341 9.439 8,024 -0.04(-0.44%)
Nov 27, 2020 9.392 9.481 9.392 9.481 1,059 +0.16(+1.74%)
Nov 25, 2020 9.319 9.319 9.319 9.319 794 -0.18(-1.86%)
Nov 24, 2020 9.526 9.526 9.495 9.495 1,275 +0.12(+1.32%)
Nov 23, 2020 9.535 9.535 9.372 9.372 1,238 -0.03(-0.31%)
Nov 20, 2020 9.401 9.401 9.401 29 +0.00(+0.00%)
Nov 19, 2020 9.401 9.401 9.401 105 +0.00(+0.00%)
Nov 18, 2020 9.401 9.401 9.401 9.401 382 -0.23(-2.36%)
Nov 17, 2020 9.628 9.628 9.628 37 +0.00(+0.00%)
Nov 16, 2020 9.628 9.628 9.628 9.628 1,201 +0.51(+5.55%)
Nov 13, 2020 9.123 9.123 9.123 30 +0.00(+0.00%)
Nov 12, 2020 9.123 9.123 9.123 333 +0.00(+0.00%)
Nov 11, 2020 9.123 9.123 9.123 9.123 304 -0.68(-6.93%)
Nov 10, 2020 9.470 9.802 9.263 9.802 807 +0.34(+3.59%)
Nov 09, 2020 9.462 9.462 9.274 9.462 1,263 +0.04(+0.40%)
Nov 06, 2020 9.440 9.515 9.002 9.425 1,721 -0.23(-2.42%)
Nov 05, 2020 9.545 9.659 9.378 9.659 2,455 +0.23(+2.40%)
Nov 04, 2020 8.571 9.432 8.571 9.432 2,016 +0.43(+4.78%)
Nov 03, 2020 9.002 9.002 9.002 9.002 430 -0.66(-6.87%)
Nov 02, 2020 9.613 9.666 9.613 9.666 3,763 +0.02(+0.21%)
Oct 30, 2020 9.636 9.646 9.380 9.646 2,383 +0.00(+0.03%)
Oct 29, 2020 9.462 9.644 9.289 9.644 4,858 +0.14(+1.51%)
Oct 28, 2020 8.798 9.500 8.783 9.500 5,000 +0.75(+8.54%)
Oct 27, 2020 8.549 8.752 8.549 8.752 2,378 +0.35(+4.23%)
Oct 26, 2020 8.503 8.503 8.375 8.398 1,900 -0.11(-1.24%)
Oct 23, 2020 8.503 8.503 8.503 13 +0.00(+0.00%)
Oct 22, 2020 8.503 8.503 8.503 35 +0.00(+0.00%)
Oct 21, 2020 8.503 8.503 8.503 8.503 270 -0.02(-0.18%)
Oct 20, 2020 8.527 8.527 8.518 8.518 733 -0.10(-1.14%)
Oct 19, 2020 8.617 8.617 8.617 8.617 296 +0.09(+1.07%)
Oct 16, 2020 8.458 8.624 8.375 8.526 5,429 +0.01(+0.17%)
Oct 15, 2020 8.322 8.518 8.322 8.511 1,087 +0.09(+1.08%)
Oct 14, 2020 8.496 8.499 8.420 8.420 2,741 -0.02(-0.27%)
Oct 13, 2020 8.443 8.443 8.443 160 +0.00(+0.00%)
Oct 12, 2020 8.443 8.443 8.443 46 +0.00(+0.00%)
Oct 09, 2020 8.443 8.443 8.443 51 +0.00(+0.00%)
Oct 08, 2020 8.330 8.443 8.330 8.443 438 +0.02(+0.27%)
Oct 07, 2020 8.420 8.420 8.420 8.420 1,030 -0.00(-0.05%)
Oct 06, 2020 8.332 8.424 8.332 8.424 1,749 +0.00(+0.05%)
Oct 05, 2020 8.556 8.556 8.420 8.420 479 +0.04(+0.43%)
Oct 02, 2020 8.385 8.385 8.385 8.385 132 +0.15(+1.86%)
Oct 01, 2020 8.518 8.518 8.231 8.231 1,851 -0.15(-1.80%)
Sep 30, 2020 8.314 8.439 8.266 8.382 3,184 +0.08(+0.91%)
Sep 29, 2020 8.315 8.341 8.307 8.307 1,219 +0.01(+0.07%)
Sep 28, 2020 8.299 8.307 8.299 8.301 1,280 +0.00(+0.02%)
Sep 25, 2020 8.345 8.454 8.262 8.299 4,369 -0.05(-0.55%)
Sep 24, 2020 8.345 8.345 8.345 8.345 590 -0.03(-0.34%)
Sep 23, 2020 8.442 8.473 8.374 8.374 1,318 +0.02(+0.26%)
Sep 22, 2020 8.352 8.352 8.352 8.352 146 -0.08(-0.90%)
Sep 21, 2020 8.428 8.428 8.428 173 +0.00(+0.00%)
Sep 18, 2020 8.428 8.428 8.428 62 +0.00(+0.00%)
Sep 17, 2020 8.499 8.499 8.420 8.428 3,632 -0.07(-0.81%)
Sep 16, 2020 8.571 8.614 8.496 8.496 3,276 -0.11(-1.27%)
Sep 15, 2020 8.605 8.605 8.605 8.605 824 +0.14(+1.65%)
Sep 14, 2020 8.533 8.533 8.466 8.466 1,845 -0.21(-2.44%)
Sep 11, 2020 8.690 8.690 8.677 8.677 662 +0.13(+1.50%)
Sep 10, 2020 8.752 8.752 8.549 8.549 1,166 -0.11(-1.31%)
Sep 09, 2020 8.662 8.662 8.662 192 +0.00(+0.00%)
Sep 08, 2020 8.533 8.745 8.533 8.662 726 +0.17(+1.96%)
Sep 04, 2020 8.496 8.496 8.496 154 +0.00(+0.00%)
Sep 03, 2020 8.413 8.496 8.401 8.496 4,163 -0.04(-0.44%)
Sep 02, 2020 8.601 8.609 8.533 8.533 4,639 -0.04(-0.50%)
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.