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 )

14.95 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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 (%)
Nov 28, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 26, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Nov 25, 2003 9.350 9.357 9.142 9.142 187 -0.83(-8.33%)
Nov 24, 2003 9.973 9.973 9.973 9.973 332 +0.62(+6.67%)
Nov 21, 2003 9.904 9.904 9.904 9.350 693 -0.35(-3.57%)
Nov 20, 2003 9.489 9.696 9.142 9.696 1,243 +0.21(+2.19%)
Nov 19, 2003 9.482 9.489 9.482 9.489 231 +0.14(+1.48%)
Nov 18, 2003 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Nov 17, 2003 9.350 10.18 9.350 9.350 924 -0.48(-4.93%)
Nov 14, 2003 9.489 9.835 9.489 9.835 360 +0.42(+4.41%)
Nov 13, 2003 9.080 9.419 8.796 9.419 144 +0.62(+7.09%)
Nov 12, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Nov 11, 2003 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Nov 10, 2003 8.796 8.796 8.796 8.796 28 +0.00(+0.00%)
Nov 07, 2003 8.727 8.796 8.727 8.796 375 -0.42(-4.51%)
Nov 06, 2003 9.212 9.212 9.212 9.212 72 -0.21(-2.21%)
Nov 05, 2003 9.142 9.419 9.142 9.419 108 +0.28(+3.03%)
Nov 04, 2003 9.627 9.627 9.142 9.142 238 -0.55(-5.71%)
Nov 03, 2003 9.696 9.904 9.696 9.696 202 +0.35(+3.70%)
Oct 31, 2003 9.350 9.350 9.350 9.350 0 -0.28(-2.88%)
Oct 30, 2003 9.627 9.627 9.627 9.627 0 +0.00(+0.00%)
Oct 29, 2003 9.696 9.696 9.627 9.627 144 +0.30(+3.27%)
Oct 28, 2003 9.696 9.696 9.218 9.322 1,068 -0.30(-3.17%)
Oct 27, 2003 9.558 9.696 9.489 9.627 606 +0.45(+4.91%)
Oct 24, 2003 9.489 9.558 9.142 9.177 620 -0.45(-4.68%)
Oct 23, 2003 9.558 9.696 9.350 9.627 1,169 +0.48(+5.30%)
Oct 22, 2003 9.142 9.142 9.142 9.142 0 +0.00(+0.00%)
Oct 21, 2003 9.558 9.558 9.142 9.142 317 -0.55(-5.71%)
Oct 20, 2003 9.350 9.696 9.350 9.696 216 +0.62(+6.87%)
Oct 17, 2003 9.080 9.080 9.073 9.073 274 +0.07(+0.77%)
Oct 16, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 15, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 14, 2003 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Oct 13, 2003 8.865 9.350 8.727 9.004 2,274 +0.28(+3.17%)
Oct 10, 2003 8.727 8.727 8.727 8.727 72 +0.21(+2.44%)
Oct 09, 2003 8.519 8.519 8.519 8.519 57 +0.00(+0.00%)
Oct 08, 2003 8.519 8.519 8.519 8.519 0 +0.00(+0.00%)
Oct 07, 2003 8.796 9.142 8.519 8.519 794 +0.00(+0.00%)
Oct 06, 2003 8.519 8.519 8.519 8.519 72 +0.07(+0.82%)
Oct 03, 2003 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 02, 2003 8.380 8.450 8.374 8.450 346 +0.21(+2.52%)
Oct 01, 2003 8.242 8.242 8.242 8.242 0 +0.00(+0.00%)
Sep 30, 2003 8.242 8.450 8.242 8.242 187 -0.21(-2.46%)
Sep 29, 2003 8.519 9.004 8.034 8.450 952 +0.21(+2.52%)
Sep 26, 2003 8.450 8.450 8.242 8.242 115 -0.21(-2.46%)
Sep 25, 2003 8.443 8.450 8.443 8.450 129 +0.07(+0.83%)
Sep 24, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Sep 23, 2003 8.380 8.380 8.380 8.380 0 +0.00(+0.00%)
Sep 22, 2003 9.004 9.004 8.380 8.380 1,169 -0.21(-2.42%)
Sep 19, 2003 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 18, 2003 8.588 8.588 8.588 8.588 0 +0.00(+0.00%)
Sep 17, 2003 9.004 9.004 8.519 8.588 837 -0.14(-1.59%)
Sep 16, 2003 8.657 8.727 8.519 8.727 1,111 +0.00(+0.00%)
Sep 15, 2003 8.727 8.727 8.727 8.727 0 +0.00(+0.00%)
Sep 12, 2003 8.727 8.727 8.727 8.727 259 +0.07(+0.80%)
Sep 11, 2003 8.519 8.657 8.450 8.657 332 +0.00(+0.00%)
Sep 10, 2003 8.796 9.004 8.657 8.657 433 +0.21(+2.46%)
Sep 09, 2003 8.450 8.450 8.450 8.450 72 +0.14(+1.67%)
Sep 08, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 05, 2003 8.311 8.311 8.311 8.311 0 +0.00(+0.00%)
Sep 04, 2003 8.311 8.311 8.311 8.311 274 -0.14(-1.64%)
Sep 03, 2003 8.450 8.450 8.450 8.450 288 -0.21(-2.40%)
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.