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 (%)
Sep 30, 2020 8.473 8.600 8.423 8.542 3,125 +0.08(+0.91%)
Sep 29, 2020 8.473 8.499 8.465 8.465 1,196 +0.01(+0.07%)
Sep 28, 2020 8.457 8.465 8.457 8.459 1,256 +0.00(+0.02%)
Sep 25, 2020 8.504 8.615 8.419 8.457 4,288 -0.05(-0.55%)
Sep 24, 2020 8.504 8.504 8.504 8.504 579 -0.03(-0.34%)
Sep 23, 2020 8.603 8.634 8.533 8.533 1,294 +0.02(+0.26%)
Sep 22, 2020 8.511 8.511 8.511 8.511 144 -0.08(-0.90%)
Sep 21, 2020 8.588 8.588 8.588 170 +0.00(+0.00%)
Sep 18, 2020 8.588 8.588 8.588 61 +0.00(+0.00%)
Sep 17, 2020 8.661 8.661 8.581 8.588 3,564 -0.07(-0.81%)
Sep 16, 2020 8.734 8.778 8.658 8.658 3,214 -0.11(-1.27%)
Sep 15, 2020 8.769 8.769 8.769 8.769 809 +0.14(+1.65%)
Sep 14, 2020 8.696 8.696 8.627 8.627 1,811 -0.22(-2.44%)
Sep 11, 2020 8.856 8.856 8.842 8.842 649 +0.13(+1.50%)
Sep 10, 2020 8.919 8.919 8.711 8.711 1,144 -0.12(-1.31%)
Sep 09, 2020 8.827 8.827 8.827 188 +0.00(+0.00%)
Sep 08, 2020 8.696 8.912 8.696 8.827 713 +0.17(+1.96%)
Sep 04, 2020 8.657 8.657 8.657 152 +0.00(+0.00%)
Sep 03, 2020 8.573 8.657 8.561 8.657 4,085 -0.04(-0.44%)
Sep 02, 2020 8.765 8.773 8.696 8.696 4,553 -0.04(-0.50%)
Sep 01, 2020 8.696 8.739 8.696 8.739 3,599 +0.04(+0.50%)
Aug 31, 2020 8.704 8.704 8.696 8.696 5,889 -0.20(-2.25%)
Aug 28, 2020 8.681 8.896 8.657 8.896 5,457 +0.11(+1.22%)
Aug 27, 2020 8.789 8.789 8.789 8.789 383 +0.13(+1.52%)
Aug 26, 2020 8.650 8.688 8.634 8.657 2,724 +0.22(+2.65%)
Aug 25, 2020 8.434 8.434 8.434 8.434 541 -0.52(-5.81%)
Aug 24, 2020 8.581 8.972 8.581 8.955 2,258 -0.09(-0.97%)
Aug 21, 2020 8.657 9.396 8.573 9.042 5,457 +0.45(+5.29%)
Aug 20, 2020 8.588 8.588 8.588 8.588 554 +0.03(+0.36%)
Aug 19, 2020 8.581 8.627 8.557 8.557 2,018 +0.09(+1.09%)
Aug 18, 2020 8.511 8.677 8.465 8.465 3,069 -0.05(-0.54%)
Aug 17, 2020 8.527 8.581 8.511 8.511 3,820 -0.01(-0.14%)
Aug 14, 2020 8.665 8.665 8.471 8.523 6,627 -0.14(-1.60%)
Aug 13, 2020 8.661 8.661 8.661 8.661 617 -0.00(-0.04%)
Aug 12, 2020 8.819 8.819 8.619 8.665 2,796 -0.13(-1.49%)
Aug 11, 2020 8.873 8.888 8.619 8.796 3,242 -0.12(-1.30%)
Aug 10, 2020 8.196 8.911 8.188 8.911 1,858 +0.19(+2.21%)
Aug 07, 2020 9.719 10.20 8.273 8.719 21,830 +0.53(+6.48%)
Aug 06, 2020 8.327 8.411 8.188 8.188 4,853 -0.01(-0.09%)
Aug 05, 2020 8.219 8.396 8.180 8.196 3,557 +0.15(+1.91%)
Aug 04, 2020 8.019 8.042 7.973 8.042 9,123 +0.02(+0.29%)
Aug 03, 2020 8.019 8.242 8.019 8.019 3,218 -0.09(-1.05%)
Jul 31, 2020 8.096 8.104 8.096 8.104 2,728 +0.00(+0.00%)
Jul 30, 2020 8.103 8.103 8.103 1,512 +0.00(+0.00%)
Jul 29, 2020 8.111 8.173 8.103 8.103 5,267 +0.00(+0.00%)
Jul 28, 2020 8.111 8.111 8.103 8.103 1,945 -0.18(-2.18%)
Jul 27, 2020 8.284 8.284 8.284 8.284 1,768 +0.09(+1.08%)
Jul 24, 2020 8.284 8.284 8.196 8.196 1,299 -0.12(-1.39%)
Jul 23, 2020 8.203 8.311 8.203 8.311 4,160 -0.15(-1.82%)
Jul 22, 2020 8.592 8.592 8.388 8.465 1,225 +0.00(+0.00%)
Jul 21, 2020 8.311 8.796 8.273 8.465 7,747 +0.04(+0.46%)
Jul 20, 2020 8.333 8.427 8.311 8.426 14,010 +0.18(+2.24%)
Jul 17, 2020 8.265 8.265 8.242 8.242 909 +0.14(+1.71%)
Jul 16, 2020 8.150 8.188 8.103 8.103 1,339 +0.01(+0.10%)
Jul 15, 2020 8.096 8.096 8.096 8.096 441 -0.02(-0.28%)
Jul 14, 2020 8.096 8.250 8.096 8.119 7,461 +0.01(+0.12%)
Jul 13, 2020 8.103 8.142 8.103 8.109 5,863 +0.12(+1.56%)
Jul 10, 2020 7.984 8.080 7.888 7.984 4,678 -0.02(-0.24%)
Jul 09, 2020 8.053 8.053 8.003 8.003 669 -0.08(-0.95%)
Jul 08, 2020 8.253 8.253 8.080 8.080 3,205 -0.12(-1.50%)
Jul 07, 2020 8.234 8.278 8.203 8.203 2,114 -0.08(-0.94%)
Jul 06, 2020 8.330 8.330 8.234 8.282 1,036 -0.15(-1.72%)
Jul 02, 2020 8.273 8.427 8.234 8.427 10,135 +0.08(+1.01%)
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.