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 )

13.94 -0.09 (-0.67%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
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%)
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.