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 )

14.19 +0.29 (+2.09%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 26, 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%)
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.