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 )

14.77 +0.47 (+3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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, 2004 9.766 10.74 9.766 10.74 418 +0.90(+9.16%)
Jun 29, 2004 9.696 9.835 9.696 9.835 794 -0.21(-2.07%)
Jun 28, 2004 8.796 10.60 8.796 10.04 505 -0.48(-4.61%)
Jun 25, 2004 10.11 10.94 9.835 10.53 1,414 +0.42(+4.11%)
Jun 24, 2004 10.04 10.11 10.04 10.11 28 +0.14(+1.39%)
Jun 23, 2004 9.696 10.11 9.627 9.973 1,674 +0.28(+2.86%)
Jun 22, 2004 9.627 9.696 9.281 9.696 288 +0.00(+0.00%)
Jun 21, 2004 9.558 9.696 9.558 9.696 1,299 +0.07(+0.72%)
Jun 18, 2004 9.350 9.627 9.350 9.627 505 +0.07(+0.72%)
Jun 17, 2004 9.489 9.627 9.212 9.558 101 +0.28(+2.99%)
Jun 16, 2004 8.311 9.350 8.311 9.281 1,819 +0.21(+2.29%)
Jun 15, 2004 9.073 9.073 9.073 9.073 317 +0.00(+0.00%)
Jun 14, 2004 9.004 9.350 9.004 9.073 938 -0.07(-0.76%)
Jun 10, 2004 9.419 9.620 9.142 9.142 563 +0.00(+0.00%)
Jun 09, 2004 9.004 9.350 9.004 9.142 505 -0.14(-1.49%)
Jun 08, 2004 9.004 9.281 8.727 9.281 3,883 +0.07(+0.75%)
Jun 07, 2004 9.212 9.212 9.212 9.212 86 -0.35(-3.62%)
Jun 04, 2004 9.149 9.558 9.142 9.558 490 -0.07(-0.72%)
Jun 03, 2004 9.142 9.627 9.142 9.627 1,645 +0.28(+2.96%)
Jun 02, 2004 9.142 9.350 9.142 9.350 952 +0.21(+2.27%)
Jun 01, 2004 9.073 9.350 9.073 9.142 3,320 -0.48(-5.04%)
May 28, 2004 10.04 10.04 9.212 9.627 462 +0.48(+5.30%)
May 27, 2004 9.482 9.489 9.142 9.142 664 -0.28(-2.94%)
May 26, 2004 9.288 9.419 9.281 9.419 317 +0.14(+1.49%)
May 25, 2004 9.212 9.489 9.212 9.281 1,602 +0.14(+1.52%)
May 24, 2004 8.935 9.212 8.727 9.142 1,963 +0.21(+2.33%)
May 21, 2004 9.004 9.004 8.935 8.935 519 -0.07(-0.77%)
May 20, 2004 9.218 9.218 8.657 9.004 6,713 +0.21(+2.36%)
May 19, 2004 9.489 9.489 8.796 8.796 4,692 -0.62(-6.62%)
May 18, 2004 9.350 9.419 9.004 9.419 6,670 -0.21(-2.16%)
May 17, 2004 9.627 9.627 9.627 9.627 303 -0.21(-2.11%)
May 14, 2004 9.558 9.835 9.419 9.835 173 +0.35(+3.65%)
May 13, 2004 9.489 10.04 9.419 9.489 9,428 +0.00(+0.00%)
May 12, 2004 9.419 9.489 9.212 9.489 1,833 -0.28(-2.84%)
May 11, 2004 9.683 9.766 9.419 9.766 2,728 +0.48(+5.22%)
May 10, 2004 9.489 9.696 9.073 9.281 3,984 -0.42(-4.29%)
May 07, 2004 9.696 9.696 9.627 9.696 462 -0.21(-2.10%)
May 06, 2004 10.04 10.11 9.489 9.904 2,584 -0.21(-2.05%)
May 05, 2004 10.11 10.18 9.835 10.11 1,010 +0.00(+0.00%)
May 04, 2004 9.973 10.18 9.835 10.11 1,386 +0.14(+1.39%)
May 03, 2004 9.904 10.11 9.766 9.973 5,024 +0.00(+0.00%)
Apr 30, 2004 11.64 11.64 9.835 9.973 5,183 -0.62(-5.88%)
Apr 29, 2004 11.15 11.15 10.60 10.60 3,941 -0.96(-8.33%)
Apr 28, 2004 11.16 11.56 11.16 11.56 1,905 -0.15(-1.24%)
Apr 27, 2004 11.77 11.77 11.15 11.70 3,739 +0.55(+4.97%)
Apr 26, 2004 11.77 11.77 10.87 11.15 3,624 +0.07(+0.62%)
Apr 23, 2004 11.08 12.40 10.81 11.08 16,575 +0.20(+1.85%)
Apr 22, 2004 10.39 11.22 10.39 10.88 4,447 -0.20(-1.81%)
Apr 21, 2004 12.05 12.26 10.39 11.08 18,452 -0.97(-8.05%)
Apr 20, 2004 11.84 12.88 11.50 12.05 12,835 +0.21(+1.75%)
Apr 19, 2004 11.22 12.12 11.22 11.84 10,395 +0.14(+1.18%)
Apr 16, 2004 11.50 12.19 11.43 11.70 4,519 -0.42(-3.43%)
Apr 15, 2004 12.33 12.47 11.70 12.12 5,674 -0.14(-1.13%)
Apr 14, 2004 13.57 14.89 11.70 12.26 18,004 -0.55(-4.27%)
Apr 13, 2004 12.61 12.81 12.26 12.81 2,829 -0.28(-2.17%)
Apr 12, 2004 13.99 14.20 12.47 13.09 14,611 -1.32(-9.13%)
Apr 08, 2004 15.17 15.93 14.13 14.41 25,772 +0.21(+1.46%)
Apr 07, 2004 11.43 16.97 11.15 14.20 143,488 +2.77(+24.24%)
Apr 06, 2004 12.47 13.85 11.43 11.43 35,157 -1.87(-14.06%)
Apr 05, 2004 14.20 17.11 12.26 13.30 122,581 -0.90(-6.34%)
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.