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 )

16.99 +1.47 (+9.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2002 7.136 7.136 6.797 6.797 58 -0.34(-4.76%)
Sep 27, 2002 7.136 7.136 7.136 7.136 29 +0.34(+5.00%)
Sep 26, 2002 6.797 6.797 6.797 6.797 0 +0.00(+0.00%)
Sep 25, 2002 6.797 6.797 6.797 6.797 367 -0.20(-2.91%)
Sep 24, 2002 6.797 7.000 6.797 7.000 3,251 +0.00(+0.00%)
Sep 23, 2002 6.865 7.000 6.797 7.000 2,795 +0.14(+1.98%)
Sep 20, 2002 7.680 7.680 6.865 6.865 1,029 -0.95(-12.17%)
Sep 19, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Sep 18, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Sep 17, 2002 7.816 7.816 7.816 7.816 0 +0.00(+0.00%)
Sep 16, 2002 7.476 7.816 7.476 7.816 88 +0.00(+0.00%)
Sep 13, 2002 7.612 7.816 6.865 7.816 544 +0.00(+0.00%)
Sep 12, 2002 7.476 8.020 7.476 7.816 1,103 +0.34(+4.55%)
Sep 11, 2002 7.748 7.748 7.476 7.476 220 +0.00(+0.00%)
Sep 10, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Sep 09, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Sep 06, 2002 7.476 7.476 7.476 7.476 0 +0.00(+0.00%)
Sep 05, 2002 7.680 7.884 7.476 7.476 220 -0.41(-5.17%)
Sep 04, 2002 7.884 7.884 7.884 7.884 0 +0.00(+0.00%)
Sep 03, 2002 7.408 7.884 7.408 7.884 382 +0.41(+5.45%)
Aug 30, 2002 7.680 7.680 7.476 7.476 735 -1.02(-12.00%)
Aug 29, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 28, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 27, 2002 8.496 8.496 8.496 8.496 0 +0.00(+0.00%)
Aug 26, 2002 8.156 8.156 6.797 8.496 426 +0.34(+4.17%)
Aug 23, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Aug 22, 2002 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Aug 21, 2002 8.156 8.156 8.156 8.156 294 +0.34(+4.35%)
Aug 20, 2002 7.816 7.816 7.816 7.816 0 +0.20(+2.68%)
Aug 16, 2002 7.612 7.612 7.612 7.612 14 +0.31(+4.19%)
Aug 15, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 14, 2002 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Aug 13, 2002 7.306 7.306 7.306 7.306 14 +0.44(+6.44%)
Aug 12, 2002 7.476 7.476 6.797 6.865 2,251 -0.27(-3.81%)
Aug 07, 2002 7.633 7.633 7.136 7.136 1,309 -0.61(-7.89%)
Aug 06, 2002 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Aug 05, 2002 7.816 7.816 7.748 7.748 220 +0.13(+1.69%)
Aug 02, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Aug 01, 2002 7.619 7.619 7.619 7.619 0 +0.00(+0.00%)
Jul 31, 2002 7.619 7.619 7.619 7.619 29 -0.20(-2.52%)
Jul 30, 2002 7.612 7.816 7.612 7.816 441 +0.20(+2.68%)
Jul 29, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 26, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 25, 2002 7.612 7.612 7.612 7.612 14 +0.00(+0.00%)
Jul 24, 2002 7.612 7.612 7.612 7.612 0 +0.00(+0.00%)
Jul 23, 2002 7.612 7.612 7.612 7.612 88 -0.41(-5.08%)
Jul 22, 2002 8.020 8.020 8.020 8.020 147 +0.41(+5.36%)
Jul 19, 2002 7.612 7.612 7.612 7.612 353 +0.00(+0.00%)
Jul 17, 2002 7.612 7.612 7.612 7.612 176 -0.20(-2.61%)
Jul 12, 2002 8.156 8.156 7.816 7.816 426 -0.68(-8.00%)
Jul 11, 2002 7.884 8.496 7.816 8.496 823 +0.68(+8.70%)
Jul 10, 2002 8.088 8.088 7.816 7.816 294 -0.20(-2.54%)
Jul 09, 2002 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Jul 08, 2002 8.360 8.360 8.020 8.020 220 -0.34(-4.06%)
Jul 05, 2002 8.360 8.360 8.360 8.360 441 +0.34(+4.24%)
Jul 04, 2002 8.292 8.292 8.020 8.020 882 +0.00(+0.00%)
Jul 03, 2002 8.292 8.292 8.020 8.020 882 -0.82(-9.23%)
Jul 02, 2002 8.496 8.903 8.496 8.836 264 +0.61(+7.44%)
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.