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 )

14.85 +0.08 (+0.51%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 14, 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 (%)
Jun 30, 2006 10.25 10.25 9.835 10.11 173 -0.14(-1.37%)
Jun 29, 2006 10.04 10.25 9.004 10.25 707 +0.55(+5.71%)
Jun 28, 2006 9.142 9.768 9.142 9.696 133 +0.28(+2.94%)
Jun 27, 2006 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Jun 26, 2006 8.727 9.558 8.727 9.419 274 +0.00(+0.00%)
Jun 23, 2006 9.350 9.904 9.004 9.419 1,328 -0.21(-2.16%)
Jun 22, 2006 9.004 9.973 9.004 9.627 591 -0.14(-1.42%)
Jun 21, 2006 10.18 10.32 9.489 9.766 1,140 +0.35(+3.68%)
Jun 20, 2006 10.53 10.53 9.419 9.419 1,003 -0.69(-6.85%)
Jun 19, 2006 9.281 10.11 9.281 10.11 141 +0.28(+2.82%)
Jun 16, 2006 10.74 10.74 9.627 9.835 649 -0.62(-5.96%)
Jun 15, 2006 10.32 10.46 9.281 10.46 317 +0.97(+10.22%)
Jun 14, 2006 9.489 9.489 9.489 9.489 288 -0.40(-4.05%)
Jun 13, 2006 9.889 9.889 9.889 9.889 0 +0.00(+0.00%)
Jun 12, 2006 9.627 9.889 9.489 9.889 195 +0.19(+1.99%)
Jun 09, 2006 9.627 10.39 9.627 9.696 512 -0.07(-0.71%)
Jun 08, 2006 9.966 10.25 9.766 9.766 2,137 +0.14(+1.44%)
Jun 07, 2006 10.15 10.18 9.627 9.627 1,313 -0.42(-4.14%)
Jun 06, 2006 10.18 10.27 10.04 10.04 202 +0.00(+0.00%)
Jun 05, 2006 10.87 11.08 9.696 10.04 2,570 +0.00(+0.00%)
Jun 02, 2006 9.696 10.25 9.696 10.04 231 +0.35(+3.57%)
Jun 01, 2006 9.489 9.835 9.489 9.696 431 -0.69(-6.67%)
May 31, 2006 9.627 10.74 9.627 10.39 490 -0.21(-1.96%)
May 30, 2006 10.67 10.67 9.419 10.60 3,485 -0.21(-1.92%)
May 26, 2006 10.74 10.94 10.74 10.80 1,009 +0.09(+0.81%)
May 25, 2006 10.53 10.74 10.53 10.72 346 +0.19(+1.81%)
May 24, 2006 10.53 10.94 10.53 10.53 952 +0.07(+0.66%)
May 23, 2006 10.11 10.67 9.856 10.46 927 +0.35(+3.42%)
May 22, 2006 10.60 10.67 9.419 10.11 4,801 -0.76(-7.01%)
May 19, 2006 10.94 10.94 10.87 10.87 72 -0.07(-0.63%)
May 18, 2006 10.46 11.43 10.18 10.94 635 -0.21(-1.86%)
May 17, 2006 10.60 11.15 9.558 11.15 4,461 -0.48(-4.17%)
May 16, 2006 11.64 11.64 11.64 11.64 14 +0.97(+9.09%)
May 15, 2006 10.53 10.99 10.53 10.67 43 -0.48(-4.35%)
May 12, 2006 11.77 11.77 11.15 11.15 3,595 -0.62(-5.29%)
May 11, 2006 10.74 11.77 10.56 11.77 3,997 +1.04(+9.68%)
May 10, 2006 11.50 11.77 10.67 10.74 1,097 -0.07(-0.65%)
May 09, 2006 11.08 11.36 10.81 10.81 909 -0.07(-0.63%)
May 08, 2006 10.94 11.64 10.18 10.87 2,959 -0.62(-5.42%)
May 05, 2006 10.39 11.64 10.11 11.50 17,018 +1.04(+9.93%)
May 04, 2006 10.04 10.65 9.973 10.46 3,508 +1.11(+11.85%)
May 03, 2006 9.281 9.627 9.212 9.350 707 -0.21(-2.17%)
May 02, 2006 9.212 10.19 9.212 9.558 447 -0.58(-5.72%)
May 01, 2006 9.558 10.32 9.558 10.14 245 -0.04(-0.43%)
Apr 28, 2006 10.60 10.60 9.558 10.18 1,443 -0.14(-1.34%)
Apr 27, 2006 10.32 10.39 10.11 10.32 649 +0.00(+0.00%)
Apr 26, 2006 9.696 10.32 9.696 10.32 10,071 +0.62(+6.43%)
Apr 25, 2006 9.835 9.835 9.212 9.696 2,050 +0.07(+0.72%)
Apr 24, 2006 8.865 10.94 8.865 9.627 18,126 +0.28(+2.96%)
Apr 21, 2006 9.696 9.696 9.350 9.350 303 -0.35(-3.57%)
Apr 20, 2006 9.696 10.39 9.627 9.696 7,676 -0.14(-1.41%)
Apr 19, 2006 9.281 10.04 9.073 9.835 1,277 +0.48(+5.19%)
Apr 18, 2006 8.824 9.558 8.796 9.350 397 +0.35(+3.85%)
Apr 17, 2006 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Apr 13, 2006 9.350 9.350 9.004 9.004 945 -0.07(-0.76%)
Apr 12, 2006 9.835 9.835 9.073 9.073 86 -0.28(-2.96%)
Apr 11, 2006 9.350 9.350 9.350 9.350 144 -0.07(-0.74%)
Apr 10, 2006 9.835 10.04 9.419 9.419 2,598 +0.07(+0.74%)
Apr 07, 2006 9.696 9.904 9.212 9.350 1,183 +0.07(+0.75%)
Apr 06, 2006 9.281 9.281 8.796 9.281 86 -0.07(-0.74%)
Apr 05, 2006 9.004 9.835 9.004 9.350 1,687 +0.07(+0.75%)
Apr 04, 2006 9.004 9.281 7.826 9.281 2,571 +0.51(+5.85%)
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.