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 )

14.45 -0.32 (-2.19%)
Streaming Delayed Price Updated: 10:08 AM 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, 2020 8.196 8.442 8.196 8.442 2,348 +0.14(+1.65%)
Jun 29, 2020 8.350 8.387 8.150 8.305 10,148 -0.04(-0.53%)
Jun 26, 2020 8.334 8.387 8.334 8.350 5,197 -0.02(-0.18%)
Jun 25, 2020 8.365 8.365 8.365 8.365 666 -0.09(-1.09%)
Jun 24, 2020 8.734 8.734 8.457 8.457 6,289 -0.29(-3.30%)
Jun 23, 2020 8.596 8.850 8.596 8.746 10,339 -0.43(-4.74%)
Jun 22, 2020 9.188 9.188 8.744 9.181 3,264 -0.05(-0.58%)
Jun 19, 2020 9.401 9.597 8.665 9.235 9,486 +0.23(+2.56%)
Jun 18, 2020 8.942 9.035 8.434 9.004 10,599 +0.08(+0.86%)
Jun 17, 2020 8.657 10.95 8.638 8.927 83,076 +0.59(+7.11%)
Jun 16, 2020 8.754 8.754 8.334 8.334 7,295 -0.02(-0.28%)
Jun 15, 2020 8.346 8.357 8.346 8.357 978 +0.03(+0.37%)
Jun 12, 2020 8.311 8.534 8.280 8.327 12,344 -0.14(-1.64%)
Jun 11, 2020 8.727 8.861 8.280 8.465 17,191 -0.45(-5.01%)
Jun 10, 2020 9.227 9.227 8.711 8.911 3,083 -0.21(-2.28%)
Jun 09, 2020 8.904 9.235 8.634 9.119 5,184 +0.32(+3.58%)
Jun 08, 2020 8.742 8.885 8.619 8.804 18,803 +0.28(+3.34%)
Jun 05, 2020 8.881 9.235 8.380 8.519 20,531 -0.07(-0.81%)
Jun 04, 2020 8.280 9.688 8.203 8.588 23,379 +0.22(+2.57%)
Jun 03, 2020 8.311 8.465 8.280 8.373 12,969 -0.04(-0.46%)
Jun 02, 2020 8.473 8.581 8.396 8.411 6,198 -0.28(-3.27%)
Jun 01, 2020 8.719 8.811 8.588 8.696 5,449 -0.07(-0.79%)
May 29, 2020 8.788 8.896 8.588 8.765 7,536 -0.02(-0.26%)
May 28, 2020 9.081 9.081 8.788 8.788 7,661 +0.11(+1.24%)
May 27, 2020 9.150 9.150 8.573 8.681 13,201 +0.04(+0.45%)
May 26, 2020 9.242 9.281 8.280 8.642 24,373 -0.83(-8.77%)
May 22, 2020 10.02 10.90 9.250 9.473 44,701 -0.50(-5.02%)
May 21, 2020 10.18 10.67 9.419 9.973 32,940 +0.00(+0.00%)
May 20, 2020 10.04 10.39 9.835 9.973 8,448 -0.07(-0.69%)
May 19, 2020 10.11 10.46 9.696 10.04 13,929 -0.28(-2.68%)
May 18, 2020 10.53 11.22 10.04 10.32 14,457 +0.21(+2.06%)
May 15, 2020 10.60 11.03 9.835 10.11 24,473 -1.32(-11.52%)
May 14, 2020 11.29 11.77 9.835 11.43 23,772 +0.48(+4.43%)
May 13, 2020 12.61 13.37 9.627 10.94 36,753 -2.63(-19.39%)
May 12, 2020 11.91 16.21 11.77 13.57 109,869 -7.13(-34.45%)
May 11, 2020 20.71 22.72 19.39 20.71 59,299 +1.39(+7.17%)
May 08, 2020 17.87 19.32 17.52 19.32 28,299 +1.66(+9.41%)
May 07, 2020 17.45 18.01 17.11 17.66 8,567 +0.28(+1.59%)
May 06, 2020 17.31 18.01 16.83 17.38 8,398 +0.42(+2.45%)
May 05, 2020 17.11 18.01 16.62 16.97 6,417 -0.14(-0.81%)
May 04, 2020 16.83 17.59 16.62 17.11 10,318 -0.21(-1.20%)
May 01, 2020 18.01 18.98 16.21 17.31 32,399 -0.55(-3.10%)
Apr 30, 2020 15.10 22.44 15.10 17.87 217,949 +2.63(+17.27%)
Apr 29, 2020 15.24 15.44 14.89 15.24 2,261 -0.17(-1.12%)
Apr 28, 2020 15.38 15.58 14.89 15.41 5,704 -0.03(-0.22%)
Apr 27, 2020 15.10 15.44 14.82 15.44 3,272 +0.45(+3.01%)
Apr 24, 2020 14.78 15.17 14.75 14.99 895 -0.11(-0.70%)
Apr 23, 2020 14.89 15.17 14.61 15.10 2,625 +0.69(+4.81%)
Apr 22, 2020 15.44 15.58 14.27 14.41 3,408 -0.48(-3.26%)
Apr 21, 2020 14.75 15.58 14.68 14.89 6,872 -0.42(-2.71%)
Apr 20, 2020 14.89 15.38 14.82 15.31 5,653 +0.62(+4.25%)
Apr 17, 2020 14.39 14.68 14.27 14.68 2,252 +0.14(+0.95%)
Apr 16, 2020 14.34 14.61 14.27 14.54 1,412 -0.07(-0.47%)
Apr 15, 2020 14.75 14.89 14.34 14.61 1,072 -0.42(-2.77%)
Apr 14, 2020 14.54 15.17 14.20 15.03 1,000 +0.21(+1.40%)
Apr 13, 2020 14.41 14.89 14.13 14.82 2,003 +0.14(+0.94%)
Apr 09, 2020 14.68 14.68 14.27 14.68 2,685 +0.00(+0.00%)
Apr 08, 2020 14.61 14.82 14.20 14.68 2,826 +0.04(+0.29%)
Apr 07, 2020 15.03 15.03 14.20 14.64 3,189 -0.04(-0.29%)
Apr 06, 2020 14.38 15.14 14.27 14.68 7,420 +0.15(+1.02%)
Apr 03, 2020 14.48 15.24 14.13 14.53 6,944 -0.98(-6.31%)
Apr 02, 2020 16.62 16.62 15.10 15.51 9,863 -1.18(-7.05%)
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.