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

Cohen & Steers Total Return Realty Fund, Inc. (NY: RFI )

11.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jan 31, 2014 5.198 5.288 5.198 5.271 23,200 +0.03(+0.49%)
Jan 30, 2014 5.203 5.245 5.181 5.245 32,387 +0.05(+0.99%)
Jan 29, 2014 5.203 5.245 5.160 5.194 21,957 +0.01(+0.16%)
Jan 28, 2014 5.134 5.186 5.134 5.186 27,571 +0.04(+0.75%)
Jan 27, 2014 5.186 5.241 5.104 5.147 49,212 -0.05(-0.99%)
Jan 24, 2014 5.211 5.233 5.181 5.198 36,846 -0.03(-0.65%)
Jan 23, 2014 5.297 5.305 5.228 5.233 80,459 -0.07(-1.37%)
Jan 22, 2014 5.288 5.331 5.280 5.305 48,615 +0.02(+0.32%)
Jan 21, 2014 5.262 5.318 5.233 5.288 91,235 +0.07(+1.31%)
Jan 17, 2014 5.220 5.220 5.220 5.220 81,939 +0.03(+0.49%)
Jan 16, 2014 5.198 5.224 5.156 5.194 87,201 +0.02(+0.33%)
Jan 15, 2014 5.164 5.190 5.117 5.177 92,052 +0.01(+0.25%)
Jan 14, 2014 5.126 5.164 5.104 5.164 71,619 +0.03(+0.58%)
Jan 13, 2014 5.130 5.156 5.121 5.134 105,425 -0.02(-0.41%)
Jan 10, 2014 5.139 5.186 5.134 5.156 41,337 +0.03(+0.50%)
Jan 09, 2014 5.139 5.147 5.104 5.130 71,146 -0.01(-0.17%)
Jan 08, 2014 5.173 5.211 5.139 5.139 43,296 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.173 5.203 45,183 -0.00(-0.08%)
Jan 06, 2014 5.194 5.211 5.156 5.207 86,696 +0.00(+0.00%)
Jan 03, 2014 5.173 5.207 5.173 5.207 43,102 +0.00(+0.08%)
Jan 02, 2014 5.092 5.203 5.069 5.203 126,752 +0.08(+1.58%)
Dec 31, 2013 5.121 5.121 5.121 5.121 199,463 +0.09(+1.87%)
Dec 30, 2013 5.057 5.104 5.007 5.028 107,368 -0.06(-1.09%)
Dec 27, 2013 5.121 5.121 5.053 5.083 61,264 +0.00(+0.00%)
Dec 26, 2013 5.049 5.151 5.049 5.083 91,668 +0.02(+0.42%)
Dec 24, 2013 5.079 5.100 5.053 5.062 55,194 -0.02(-0.34%)
Dec 23, 2013 5.045 5.100 4.998 5.079 161,637 +0.07(+1.45%)
Dec 20, 2013 5.045 5.045 4.981 5.006 92,172 -0.04(-0.76%)
Dec 19, 2013 5.121 5.121 5.006 5.045 194,486 -0.05(-1.03%)
Dec 18, 2013 5.073 5.097 4.986 5.097 74,798 +0.08(+1.55%)
Dec 17, 2013 4.978 5.019 4.925 5.019 117,464 +0.04(+0.82%)
Dec 16, 2013 5.048 5.056 4.978 4.978 93,309 -0.09(-1.70%)
Dec 13, 2013 5.081 5.081 4.982 5.064 61,053 +0.07(+1.31%)
Dec 12, 2013 5.056 5.056 4.982 4.999 80,682 -0.06(-1.14%)
Dec 11, 2013 5.138 5.138 5.048 5.056 76,496 -0.05(-0.88%)
Dec 10, 2013 5.101 5.138 5.093 5.101 55,536 -0.02(-0.30%)
Dec 09, 2013 5.105 5.126 5.064 5.117 80,899 +0.01(+0.23%)
Dec 06, 2013 5.114 5.130 5.064 5.105 51,508 +0.04(+0.72%)
Dec 05, 2013 5.031 5.073 5.031 5.069 66,798 +0.01(+0.17%)
Dec 04, 2013 4.999 5.060 4.974 5.060 104,540 +0.00(+0.08%)
Dec 03, 2013 5.040 5.060 5.036 5.056 77,010 +0.01(+0.16%)
Dec 02, 2013 5.052 5.068 5.036 5.048 89,030 -0.02(-0.40%)
Nov 29, 2013 5.114 5.126 5.058 5.068 41,323 -0.05(-0.88%)
Nov 27, 2013 5.048 5.114 5.007 5.114 66,542 +0.09(+1.88%)
Nov 26, 2013 5.003 5.101 4.982 5.019 112,298 -0.01(-0.16%)
Nov 25, 2013 5.027 5.031 4.999 5.027 72,402 -0.02(-0.33%)
Nov 22, 2013 5.068 5.081 5.019 5.044 85,129 -0.02(-0.49%)
Nov 21, 2013 5.044 5.081 5.027 5.068 86,109 +0.05(+0.90%)
Nov 20, 2013 5.048 5.052 5.007 5.023 59,690 +0.00(+0.00%)
Nov 19, 2013 5.052 5.073 5.019 5.023 52,395 -0.01(-0.24%)
Nov 18, 2013 5.089 5.089 5.027 5.036 68,550 -0.02(-0.49%)
Nov 15, 2013 5.064 5.105 5.054 5.060 32,704 -0.01(-0.16%)
Nov 14, 2013 5.073 5.101 5.068 5.068 36,369 +0.00(+0.08%)
Nov 13, 2013 5.068 5.073 5.019 5.064 50,582 +0.01(+0.16%)
Nov 12, 2013 5.085 5.085 5.027 5.056 31,988 -0.02(-0.32%)
Nov 11, 2013 5.077 5.101 5.073 5.073 60,236 +0.02(+0.32%)
Nov 08, 2013 5.109 5.115 5.003 5.056 91,447 -0.07(-1.36%)
Nov 07, 2013 5.175 5.208 5.114 5.126 44,310 -0.06(-1.11%)
Nov 06, 2013 5.204 5.212 5.175 5.183 32,712 -0.03(-0.63%)
Nov 05, 2013 5.233 5.233 5.204 5.216 71,357 -0.01(-0.19%)
Nov 04, 2013 5.220 5.233 5.204 5.226 64,715 +0.01(+0.27%)
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.