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, 2005 10.04 10.11 9.696 10.04 1,046 +0.28(+2.84%)
Mar 30, 2005 9.766 9.766 9.766 9.766 144 +0.00(+0.00%)
Mar 29, 2005 9.766 9.904 9.766 9.766 1,559 -0.48(-4.73%)
Mar 28, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 24, 2005 9.835 10.25 9.696 10.25 2,266 +0.55(+5.71%)
Mar 23, 2005 9.766 9.766 9.696 9.696 5,041 -0.14(-1.41%)
Mar 22, 2005 10.04 10.04 9.835 9.835 1,386 -0.28(-2.74%)
Mar 21, 2005 9.766 10.46 9.766 10.11 1,949 +0.28(+2.82%)
Mar 18, 2005 9.835 10.04 9.835 9.835 1,484 -0.21(-2.07%)
Mar 17, 2005 11.15 11.15 10.04 10.04 360 -0.28(-2.75%)
Mar 16, 2005 10.18 10.33 10.04 10.33 563 +0.01(+0.07%)
Mar 15, 2005 10.74 10.87 10.25 10.32 1,984 -0.48(-4.49%)
Mar 14, 2005 11.08 11.08 10.46 10.80 4,807 +0.00(+0.00%)
Mar 11, 2005 11.08 11.57 10.67 10.80 20,625 +0.55(+5.40%)
Mar 10, 2005 10.39 10.60 10.25 10.25 1,617 -0.14(-1.33%)
Mar 09, 2005 10.67 11.08 10.32 10.39 2,968 -0.35(-3.23%)
Mar 08, 2005 10.29 11.43 10.18 10.74 16,905 +0.21(+1.97%)
Mar 07, 2005 10.11 10.74 10.11 10.53 5,428 +0.42(+4.11%)
Mar 04, 2005 10.11 10.39 10.11 10.11 3,587 -0.07(-0.68%)
Mar 03, 2005 10.11 10.25 10.11 10.18 1,348 -0.14(-1.34%)
Mar 02, 2005 10.11 10.46 9.973 10.32 3,580 +0.28(+2.76%)
Mar 01, 2005 10.11 10.32 10.00 10.04 1,364 -0.07(-0.68%)
Feb 28, 2005 10.11 10.11 9.973 10.11 353 -0.07(-0.68%)
Feb 25, 2005 10.18 10.32 10.04 10.18 2,699 +0.00(+0.00%)
Feb 24, 2005 10.39 10.67 10.11 10.18 3,801 -0.21(-2.00%)
Feb 23, 2005 9.835 10.39 9.835 10.39 12,229 +0.55(+5.63%)
Feb 22, 2005 9.904 9.973 9.627 9.835 9,767 -0.14(-1.39%)
Feb 18, 2005 10.18 10.18 9.973 9.973 129 +0.14(+1.41%)
Feb 17, 2005 9.904 10.18 9.766 9.835 3,219 -0.14(-1.39%)
Feb 16, 2005 10.18 10.18 9.766 9.973 2,801 -0.35(-3.36%)
Feb 15, 2005 9.904 10.32 9.766 10.32 6,015 +0.28(+2.76%)
Feb 14, 2005 10.32 10.32 9.838 10.04 590 -0.28(-2.68%)
Feb 11, 2005 10.25 10.46 9.766 10.32 5,955 +0.14(+1.36%)
Feb 10, 2005 9.835 10.94 9.696 10.18 20,603 +0.35(+3.52%)
Feb 09, 2005 9.973 9.973 9.835 9.835 952 +0.07(+0.71%)
Feb 08, 2005 9.766 9.835 9.766 9.766 4,894 +0.07(+0.71%)
Feb 07, 2005 9.835 10.04 9.627 9.696 3,291 -0.35(-3.45%)
Feb 04, 2005 10.04 10.04 9.627 10.04 4,850 -0.07(-0.68%)
Feb 03, 2005 10.05 10.25 10.04 10.11 908 -0.21(-2.01%)
Feb 02, 2005 10.05 10.32 10.04 10.32 1,241 +0.07(+0.68%)
Feb 01, 2005 10.32 10.39 10.11 10.25 8,844 +0.07(+0.68%)
Jan 31, 2005 10.18 10.53 10.11 10.18 5,882 +0.07(+0.69%)
Jan 28, 2005 9.973 10.11 9.973 10.11 375 -0.14(-1.35%)
Jan 27, 2005 9.835 10.53 9.835 10.25 2,987 +0.28(+2.78%)
Jan 26, 2005 10.18 10.53 9.973 9.973 3,739 -0.21(-2.04%)
Jan 25, 2005 10.32 10.67 9.766 10.18 11,294 +0.00(+0.00%)
Jan 24, 2005 9.973 10.32 9.904 10.18 5,146 -0.07(-0.68%)
Jan 21, 2005 9.696 10.46 9.696 10.25 8,663 +0.55(+5.71%)
Jan 20, 2005 9.627 10.25 9.419 9.696 8,367 +0.28(+2.94%)
Jan 19, 2005 9.835 9.973 9.419 9.419 13,020 -0.42(-4.23%)
Jan 18, 2005 9.973 9.973 9.766 9.835 1,097 -0.07(-0.70%)
Jan 14, 2005 9.911 9.973 9.904 9.904 880 +0.00(+0.00%)
Jan 13, 2005 9.856 10.04 9.856 9.904 4,149 -0.07(-0.69%)
Jan 12, 2005 9.696 10.04 9.558 9.973 3,941 +0.15(+1.48%)
Jan 11, 2005 9.973 9.973 9.766 9.828 2,815 -0.15(-1.46%)
Jan 10, 2005 10.11 10.25 9.904 9.973 1,299 +0.07(+0.70%)
Jan 07, 2005 10.04 10.53 9.835 9.904 10,034 -0.07(-0.69%)
Jan 06, 2005 10.18 10.18 9.904 9.973 4,412 -0.23(-2.24%)
Jan 05, 2005 10.32 11.08 10.04 10.20 3,853 -0.05(-0.47%)
Jan 04, 2005 10.47 10.67 9.973 10.25 9,765 -0.35(-3.27%)
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.