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 )

11.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2016 6.144 6.259 6.139 6.247 71,918 +0.12(+2.03%)
Jan 28, 2016 6.181 6.186 6.118 6.123 77,779 +0.01(+0.17%)
Jan 27, 2016 6.160 6.170 6.102 6.112 88,413 -0.07(-1.19%)
Jan 26, 2016 6.139 6.208 6.139 6.186 80,141 +0.09(+1.55%)
Jan 25, 2016 6.170 6.170 6.089 6.091 67,867 -0.09(-1.44%)
Jan 22, 2016 5.965 6.181 5.965 6.181 61,872 +0.30(+5.09%)
Jan 21, 2016 5.897 5.981 5.881 5.881 133,648 +0.01(+0.18%)
Jan 20, 2016 6.007 6.095 5.682 5.871 269,360 -0.16(-2.70%)
Jan 19, 2016 6.144 6.144 6.034 6.034 136,891 -0.04(-0.61%)
Jan 15, 2016 6.123 6.070 6.070 6.070 157,871 -0.11(-1.70%)
Jan 14, 2016 6.202 6.225 6.170 6.175 157,736 -0.02(-0.25%)
Jan 13, 2016 6.317 6.338 6.186 6.191 149,027 -0.10(-1.59%)
Jan 12, 2016 6.364 6.364 6.291 6.291 105,389 -0.04(-0.58%)
Jan 11, 2016 6.359 6.406 6.328 6.328 163,746 -0.01(-0.08%)
Jan 08, 2016 6.475 6.490 6.333 6.333 101,664 -0.07(-1.15%)
Jan 07, 2016 6.490 6.511 6.406 6.406 111,629 -0.14(-2.17%)
Jan 06, 2016 6.543 6.590 6.522 6.548 134,727 -0.02(-0.32%)
Jan 05, 2016 6.564 6.601 6.564 6.569 86,280 +0.03(+0.40%)
Jan 04, 2016 6.585 6.585 6.517 6.543 243,234 -0.07(-1.11%)
Dec 31, 2015 6.643 6.616 6.616 6.616 260,326 +0.01(+0.08%)
Dec 30, 2015 6.611 6.627 6.601 6.611 88,065 -0.02(-0.24%)
Dec 29, 2015 6.569 6.632 6.569 6.627 62,186 +0.08(+1.20%)
Dec 28, 2015 6.532 6.569 6.496 6.548 174,452 +0.02(+0.24%)
Dec 24, 2015 6.490 6.532 6.532 6.532 105,882 +0.04(+0.57%)
Dec 23, 2015 6.427 6.496 6.427 6.496 112,808 +0.06(+0.98%)
Dec 22, 2015 6.380 6.448 6.380 6.433 167,991 +0.06(+0.91%)
Dec 21, 2015 6.417 6.442 6.349 6.375 128,843 +0.02(+0.33%)
Dec 18, 2015 6.454 6.469 6.343 6.354 254,683 -0.13(-1.94%)
Dec 17, 2015 6.522 6.538 6.464 6.480 210,860 -0.01(-0.12%)
Dec 16, 2015 6.355 6.503 6.355 6.488 157,110 +0.15(+2.33%)
Dec 15, 2015 6.345 6.365 6.309 6.340 113,060 +0.04(+0.57%)
Dec 14, 2015 6.289 6.320 6.259 6.304 100,347 +0.01(+0.16%)
Dec 11, 2015 6.304 6.335 6.289 6.294 90,281 -0.03(-0.48%)
Dec 10, 2015 6.355 6.391 6.320 6.325 83,412 -0.04(-0.56%)
Dec 09, 2015 6.360 6.396 6.335 6.360 109,808 -0.05(-0.79%)
Dec 08, 2015 6.371 6.411 6.371 6.411 158,869 +0.01(+0.08%)
Dec 07, 2015 6.391 6.422 6.360 6.406 232,259 +0.02(+0.24%)
Dec 04, 2015 6.335 6.416 6.335 6.391 74,811 +0.05(+0.72%)
Dec 03, 2015 6.427 6.428 6.335 6.345 253,315 -0.07(-1.11%)
Dec 02, 2015 6.503 6.518 6.416 6.416 138,566 -0.10(-1.49%)
Dec 01, 2015 6.488 6.513 6.478 6.513 104,484 +0.05(+0.71%)
Nov 30, 2015 6.467 6.483 6.457 6.467 186,828 +0.03(+0.40%)
Nov 27, 2015 6.432 6.472 6.432 6.442 52,254 +0.02(+0.24%)
Nov 25, 2015 6.411 6.427 6.427 6.427 121,356 +0.04(+0.56%)
Nov 24, 2015 6.391 6.406 6.366 6.391 76,262 -0.02(-0.24%)
Nov 23, 2015 6.360 6.416 6.340 6.406 162,480 +0.07(+1.04%)
Nov 20, 2015 6.284 6.366 6.284 6.340 169,823 +0.06(+0.97%)
Nov 19, 2015 6.223 6.289 6.213 6.279 191,337 +0.07(+1.07%)
Nov 18, 2015 6.157 6.223 6.136 6.213 83,327 +0.06(+0.99%)
Nov 17, 2015 6.131 6.177 6.116 6.152 103,000 +0.02(+0.33%)
Nov 16, 2015 6.070 6.131 6.065 6.131 104,508 +0.05(+0.84%)
Nov 13, 2015 6.106 6.136 6.060 6.080 115,181 -0.03(-0.50%)
Nov 12, 2015 6.136 6.154 6.106 6.111 199,879 -0.05(-0.83%)
Nov 11, 2015 6.192 6.197 6.147 6.162 127,996 -0.00(-0.07%)
Nov 10, 2015 6.121 6.172 6.116 6.166 127,232 +0.07(+1.07%)
Nov 09, 2015 6.213 6.213 6.070 6.101 298,736 -0.14(-2.20%)
Nov 06, 2015 6.381 6.381 6.218 6.238 161,027 -0.18(-2.85%)
Nov 05, 2015 6.432 6.437 6.391 6.422 187,233 -0.02(-0.24%)
Nov 04, 2015 6.457 6.478 6.416 6.437 101,926 -0.04(-0.63%)
Nov 03, 2015 6.488 6.554 6.437 6.478 202,522 -0.04(-0.63%)
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.