Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rand Capital Cp (NQ: RAND )

16.05 +0.24 (+1.52%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 12, 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 (%)
May 31, 2006 9.447 10.53 9.447 10.19 500 -0.20(-1.96%)
May 30, 2006 10.47 10.47 9.243 10.40 3,551 -0.20(-1.92%)
May 26, 2006 10.53 10.74 10.53 10.60 1,029 +0.08(+0.81%)
May 25, 2006 10.33 10.53 10.33 10.52 353 +0.19(+1.81%)
May 24, 2006 10.33 10.74 10.33 10.33 971 +0.07(+0.66%)
May 23, 2006 9.923 10.47 9.672 10.26 945 +0.34(+3.42%)
May 22, 2006 10.40 10.47 9.243 9.923 4,892 -0.75(-7.01%)
May 19, 2006 10.74 10.74 10.67 10.67 73 -0.07(-0.63%)
May 18, 2006 10.26 11.21 9.991 10.74 647 -0.20(-1.86%)
May 17, 2006 10.40 10.94 9.379 10.94 4,546 -0.48(-4.17%)
May 16, 2006 11.42 11.42 11.42 11.42 14 +0.95(+9.09%)
May 15, 2006 10.33 10.78 10.33 10.47 44 -0.48(-4.35%)
May 12, 2006 11.55 11.55 10.94 10.94 3,664 -0.61(-5.29%)
May 11, 2006 10.53 11.55 10.36 11.55 4,073 +1.02(+9.68%)
May 10, 2006 11.28 11.55 10.47 10.53 1,118 -0.07(-0.65%)
May 09, 2006 10.87 11.15 10.60 10.60 926 -0.07(-0.63%)
May 08, 2006 10.74 11.42 9.991 10.67 3,016 -0.61(-5.42%)
May 05, 2006 10.19 11.42 9.923 11.28 17,342 +1.02(+9.93%)
May 04, 2006 9.855 10.45 9.787 10.26 3,575 +1.09(+11.85%)
May 03, 2006 9.107 9.447 9.039 9.175 720 -0.20(-2.17%)
May 02, 2006 9.039 9.996 9.039 9.379 456 -0.57(-5.72%)
May 01, 2006 9.379 10.13 9.379 9.948 250 -0.04(-0.43%)
Apr 28, 2006 10.40 10.40 9.379 9.991 1,471 -0.14(-1.34%)
Apr 27, 2006 10.13 10.19 9.923 10.13 662 +0.00(+0.00%)
Apr 26, 2006 9.515 10.13 9.515 10.13 10,263 +0.61(+6.43%)
Apr 25, 2006 9.651 9.651 9.039 9.515 2,089 +0.07(+0.72%)
Apr 24, 2006 8.700 10.74 8.700 9.447 18,472 +0.27(+2.96%)
Apr 21, 2006 9.515 9.515 9.175 9.175 308 -0.34(-3.57%)
Apr 20, 2006 9.515 10.19 9.447 9.515 7,823 -0.14(-1.41%)
Apr 19, 2006 9.107 9.855 8.903 9.651 1,302 +0.48(+5.19%)
Apr 18, 2006 8.659 9.379 8.632 9.175 404 +0.34(+3.85%)
Apr 17, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Apr 13, 2006 9.175 9.175 8.836 8.836 963 -0.07(-0.76%)
Apr 12, 2006 9.651 9.651 8.903 8.903 88 -0.27(-2.96%)
Apr 11, 2006 9.175 9.175 9.175 9.175 147 -0.07(-0.74%)
Apr 10, 2006 9.651 9.855 9.243 9.243 2,648 +0.07(+0.74%)
Apr 07, 2006 9.515 9.719 9.039 9.175 1,206 +0.07(+0.75%)
Apr 06, 2006 9.107 9.107 8.632 9.107 88 -0.07(-0.74%)
Apr 05, 2006 8.836 9.651 8.836 9.175 1,719 +0.07(+0.75%)
Apr 04, 2006 8.836 9.107 7.680 9.107 2,620 +0.50(+5.85%)
Apr 03, 2006 8.971 9.039 8.496 8.604 509 -0.57(-6.22%)
Mar 31, 2006 8.836 9.719 8.836 9.175 1,250 +0.07(+0.75%)
Mar 30, 2006 9.107 9.107 9.107 9.107 73 +0.00(+0.00%)
Mar 29, 2006 8.292 9.107 8.292 9.107 2,300 +0.34(+3.88%)
Mar 28, 2006 8.360 8.768 8.360 8.768 161 +0.39(+4.71%)
Mar 27, 2006 8.373 8.373 8.373 8.373 44 -0.46(-5.23%)
Mar 24, 2006 8.836 8.836 8.836 8.836 0 +0.00(+0.00%)
Mar 23, 2006 9.039 9.039 8.836 8.836 29 +0.41(+4.84%)
Mar 22, 2006 8.428 8.428 8.428 8.428 147 -0.27(-3.12%)
Mar 21, 2006 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Mar 20, 2006 8.632 8.700 8.428 8.700 592 +0.75(+9.40%)
Mar 17, 2006 7.952 7.952 7.952 7.952 161 -1.16(-12.69%)
Mar 16, 2006 9.107 9.107 9.107 9.107 0 +0.00(+0.00%)
Mar 15, 2006 8.700 9.107 8.700 9.107 161 -0.07(-0.74%)
Mar 14, 2006 8.632 9.175 8.632 9.175 294 +0.61(+7.14%)
Mar 13, 2006 8.564 8.564 8.496 8.564 403 -0.07(-0.79%)
Mar 10, 2006 8.564 8.632 8.564 8.632 441 +0.14(+1.60%)
Mar 09, 2006 8.496 8.496 8.496 8.496 14 -0.07(-0.79%)
Mar 08, 2006 8.496 8.585 8.496 8.564 431 +0.00(+0.00%)
Mar 07, 2006 8.564 8.564 8.564 8.564 14 +0.07(+0.80%)
Mar 06, 2006 8.496 8.496 8.496 8.496 58 -0.61(-6.72%)
Mar 03, 2006 8.768 9.107 8.360 9.107 411 +0.75(+8.94%)
Mar 02, 2006 8.360 8.360 8.360 8.360 29 -0.07(-0.81%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.