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 (%)
Feb 27, 2004 9.412 9.412 9.350 9.350 678 -0.21(-2.17%)
Feb 26, 2004 9.558 9.558 8.935 9.558 1,487 +0.48(+5.34%)
Feb 25, 2004 9.419 9.558 8.865 9.073 1,256 -0.35(-3.68%)
Feb 24, 2004 8.657 9.696 8.519 9.419 2,324 +0.69(+7.94%)
Feb 23, 2004 9.350 9.696 8.034 8.727 4,750 -0.69(-7.35%)
Feb 20, 2004 9.419 9.419 9.419 9.419 72 -0.21(-2.16%)
Feb 19, 2004 9.627 9.696 9.558 9.627 591 +0.48(+5.30%)
Feb 18, 2004 9.419 9.419 9.142 9.142 317 -0.14(-1.49%)
Feb 17, 2004 9.142 9.350 9.142 9.281 1,443 +0.21(+2.29%)
Feb 13, 2004 9.212 9.350 8.935 9.073 3,133 -0.14(-1.50%)
Feb 12, 2004 9.350 9.696 9.212 9.212 1,790 -0.14(-1.48%)
Feb 11, 2004 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 10, 2004 9.212 9.350 9.212 9.350 577 -0.07(-0.74%)
Feb 09, 2004 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Feb 06, 2004 9.350 9.489 9.281 9.419 620 +0.48(+5.43%)
Feb 05, 2004 8.657 9.350 8.588 8.935 4,923 +0.00(+0.00%)
Feb 04, 2004 9.835 9.835 8.865 8.935 2,974 -0.21(-2.27%)
Feb 03, 2004 8.657 9.142 8.657 9.142 259 +0.83(+10.00%)
Feb 02, 2004 8.865 9.350 8.311 8.311 3,855 -0.35(-4.08%)
Jan 30, 2004 8.450 9.696 8.180 8.664 3,869 +0.01(+0.08%)
Jan 29, 2004 9.350 9.350 7.965 8.657 7,522 -0.62(-6.72%)
Jan 28, 2004 9.973 9.973 9.281 9.281 909 -0.69(-6.94%)
Jan 27, 2004 10.11 10.11 9.904 9.973 505 -0.35(-3.36%)
Jan 26, 2004 10.39 10.39 9.904 10.32 288 -0.07(-0.67%)
Jan 23, 2004 10.11 10.53 9.627 10.39 721 +0.83(+8.70%)
Jan 22, 2004 9.980 9.980 9.489 9.558 259 -0.42(-4.17%)
Jan 21, 2004 10.25 10.25 9.973 9.973 389 +0.28(+2.86%)
Jan 20, 2004 9.212 10.74 9.212 9.696 2,598 +0.07(+0.72%)
Jan 16, 2004 9.835 10.67 9.073 9.627 5,183 +0.00(+0.00%)
Jan 15, 2004 9.225 9.627 9.142 9.627 678 +0.21(+2.21%)
Jan 14, 2004 9.766 9.766 9.419 9.419 541 -0.28(-2.86%)
Jan 13, 2004 9.419 9.696 9.419 9.696 765 -0.14(-1.41%)
Jan 12, 2004 9.766 9.835 9.766 9.835 288 +0.07(+0.71%)
Jan 09, 2004 9.627 9.766 9.627 9.766 527 +0.07(+0.71%)
Jan 08, 2004 9.489 9.696 8.727 9.696 2,743 +0.15(+1.52%)
Jan 07, 2004 9.558 9.558 9.551 9.551 624 -0.42(-4.24%)
Jan 06, 2004 11.08 11.08 9.627 9.973 4,100 -1.11(-10.00%)
Jan 05, 2004 8.727 11.43 8.727 11.08 14,640 +1.80(+19.40%)
Jan 02, 2004 9.973 9.973 8.727 9.281 2,151 -0.76(-7.59%)
Dec 31, 2003 9.419 10.04 9.004 10.04 6,713 +0.69(+7.41%)
Dec 30, 2003 7.688 10.04 7.688 9.350 5,630 +1.94(+26.17%)
Dec 29, 2003 7.757 7.757 7.203 7.411 589 +0.07(+0.94%)
Dec 26, 2003 7.757 7.757 7.064 7.342 9,558 -0.42(-5.36%)
Dec 24, 2003 7.757 7.757 7.757 7.757 0 +0.00(+0.00%)
Dec 23, 2003 7.688 7.965 7.688 7.757 5,111 -0.14(-1.75%)
Dec 22, 2003 8.588 8.588 7.757 7.896 2,194 -0.28(-3.39%)
Dec 19, 2003 8.727 8.796 8.173 8.173 4,345 -0.76(-8.53%)
Dec 18, 2003 9.004 9.004 8.935 8.935 72 +0.00(+0.00%)
Dec 17, 2003 8.935 9.004 8.935 8.935 216 +0.14(+1.57%)
Dec 16, 2003 8.796 8.865 8.796 8.796 981 -0.13(-1.47%)
Dec 15, 2003 9.004 9.004 8.928 8.928 202 -0.08(-0.85%)
Dec 12, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Dec 11, 2003 9.004 9.004 9.004 9.004 72 +0.00(+0.00%)
Dec 10, 2003 9.558 9.973 8.657 9.004 8,273 -0.35(-3.70%)
Dec 09, 2003 9.350 9.350 9.350 9.350 2,887 +0.00(+0.00%)
Dec 08, 2003 9.142 9.350 9.142 9.350 245 +0.07(+0.75%)
Dec 05, 2003 9.281 9.350 9.281 9.281 216 +0.00(+0.00%)
Dec 04, 2003 9.281 9.281 9.281 9.281 0 +0.00(+0.00%)
Dec 03, 2003 9.281 9.281 9.281 9.281 187 -0.07(-0.74%)
Dec 02, 2003 9.350 9.350 9.142 9.350 519 +0.07(+0.75%)
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.