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 (+0.09%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 30, 2015 6.437 6.467 6.391 6.422 74,954 +0.00(+0.00%)
Oct 29, 2015 6.437 6.457 6.411 6.422 105,509 -0.05(-0.71%)
Oct 28, 2015 6.498 6.559 6.408 6.467 79,604 -0.03(-0.47%)
Oct 27, 2015 6.452 6.498 6.442 6.498 72,064 +0.04(+0.69%)
Oct 26, 2015 6.493 6.493 6.447 6.453 67,677 -0.02(-0.30%)
Oct 23, 2015 6.534 6.534 6.457 6.472 49,546 -0.05(-0.70%)
Oct 22, 2015 6.513 6.544 6.508 6.518 100,916 +0.02(+0.31%)
Oct 21, 2015 6.508 6.534 6.498 6.498 50,936 -0.01(-0.16%)
Oct 20, 2015 6.488 6.528 6.487 6.508 64,924 +0.02(+0.24%)
Oct 19, 2015 6.391 6.493 6.391 6.493 68,851 +0.08(+1.19%)
Oct 16, 2015 6.366 6.432 6.366 6.416 58,239 +0.06(+0.96%)
Oct 15, 2015 6.360 6.374 6.345 6.355 67,641 -0.01(-0.08%)
Oct 14, 2015 6.355 6.360 6.330 6.360 75,039 -0.03(-0.40%)
Oct 13, 2015 6.411 6.416 6.360 6.386 65,450 -0.04(-0.56%)
Oct 12, 2015 6.401 6.442 6.396 6.422 85,105 +0.01(+0.16%)
Oct 09, 2015 6.366 6.411 6.360 6.411 162,390 +0.07(+1.12%)
Oct 08, 2015 6.330 6.391 6.304 6.340 139,735 -0.02(-0.32%)
Oct 07, 2015 6.304 6.360 6.269 6.360 95,408 +0.05(+0.81%)
Oct 06, 2015 6.228 6.309 6.203 6.309 106,061 +0.05(+0.81%)
Oct 05, 2015 6.203 6.259 6.203 6.259 131,754 +0.05(+0.82%)
Oct 02, 2015 6.121 6.208 6.060 6.208 147,637 +0.02(+0.33%)
Oct 01, 2015 6.050 6.187 6.029 6.187 262,625 +0.14(+2.27%)
Sep 30, 2015 6.070 6.131 6.024 6.050 288,680 +0.06(+0.93%)
Sep 29, 2015 5.887 5.994 5.887 5.994 296,782 +0.10(+1.73%)
Sep 28, 2015 6.014 6.019 5.866 5.892 172,972 -0.13(-2.20%)
Sep 25, 2015 6.024 6.070 5.984 6.024 124,873 +0.03(+0.42%)
Sep 24, 2015 6.035 6.045 5.953 5.999 85,106 -0.05(-0.76%)
Sep 23, 2015 5.994 6.060 5.994 6.045 91,995 +0.06(+1.02%)
Sep 22, 2015 6.035 6.062 5.984 5.984 99,817 -0.08(-1.34%)
Sep 21, 2015 6.096 6.143 6.060 6.065 89,381 -0.03(-0.50%)
Sep 18, 2015 6.050 6.116 6.045 6.096 79,616 +0.05(+0.76%)
Sep 17, 2015 5.981 6.100 5.873 6.050 256,354 +0.05(+0.90%)
Sep 16, 2015 5.907 5.996 5.907 5.996 141,224 +0.09(+1.50%)
Sep 15, 2015 5.893 5.917 5.873 5.907 148,291 -0.01(-0.17%)
Sep 14, 2015 5.917 5.937 5.893 5.917 86,334 -0.01(-0.25%)
Sep 11, 2015 5.863 5.937 5.853 5.932 51,179 +0.08(+1.34%)
Sep 10, 2015 5.804 5.922 5.799 5.853 71,442 +0.05(+0.93%)
Sep 09, 2015 5.888 5.917 5.799 5.799 56,912 -0.07(-1.25%)
Sep 08, 2015 5.883 5.917 5.848 5.873 54,700 +0.02(+0.42%)
Sep 04, 2015 5.863 5.848 5.848 5.848 73,311 -0.06(-1.00%)
Sep 03, 2015 5.898 5.991 5.893 5.907 56,989 +0.01(+0.17%)
Sep 02, 2015 5.893 5.898 5.844 5.898 93,282 +0.07(+1.18%)
Sep 01, 2015 5.848 5.898 5.804 5.829 138,552 -0.09(-1.49%)
Aug 31, 2015 5.966 5.981 5.900 5.917 100,035 -0.07(-1.23%)
Aug 28, 2015 5.952 6.015 5.952 5.991 66,644 -0.01(-0.10%)
Aug 27, 2015 5.912 6.030 5.898 5.997 109,366 +0.12(+2.02%)
Aug 26, 2015 5.947 5.947 5.829 5.878 225,858 -0.03(-0.58%)
Aug 25, 2015 6.011 6.011 5.907 5.912 104,963 -0.03(-0.58%)
Aug 24, 2015 6.001 6.040 4.464 5.947 1,174,748 -0.24(-3.89%)
Aug 21, 2015 6.290 6.305 6.187 6.187 142,161 -0.13(-2.02%)
Aug 20, 2015 6.290 6.344 6.276 6.315 110,336 -0.03(-0.46%)
Aug 19, 2015 6.320 6.359 6.295 6.344 137,620 +0.01(+0.23%)
Aug 18, 2015 6.290 6.335 6.289 6.330 95,907 +0.01(+0.23%)
Aug 17, 2015 6.276 6.325 6.261 6.315 138,760 +0.04(+0.63%)
Aug 14, 2015 6.212 6.276 6.207 6.276 132,952 +0.03(+0.55%)
Aug 13, 2015 6.231 6.276 6.192 6.241 117,595 +0.01(+0.16%)
Aug 12, 2015 6.187 6.231 6.158 6.231 105,583 +0.04(+0.63%)
Aug 11, 2015 6.158 6.202 6.133 6.192 110,177 +0.01(+0.24%)
Aug 10, 2015 6.212 6.212 6.163 6.177 134,471 -0.01(-0.24%)
Aug 07, 2015 6.138 6.212 6.128 6.192 55,784 +0.03(+0.56%)
Aug 06, 2015 6.177 6.178 6.094 6.158 81,518 -0.03(-0.48%)
Aug 05, 2015 6.256 6.258 6.163 6.187 113,891 -0.04(-0.63%)
Aug 04, 2015 6.256 6.281 6.212 6.227 137,905 -0.01(-0.24%)
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.