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 )

11.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Nov 30, 2015 6.468 6.483 6.458 6.468 186,806 +0.03(+0.40%)
Nov 27, 2015 6.433 6.473 6.433 6.443 52,247 +0.02(+0.24%)
Nov 25, 2015 6.412 6.427 6.427 6.427 121,342 +0.04(+0.56%)
Nov 24, 2015 6.392 6.407 6.366 6.392 76,253 -0.02(-0.24%)
Nov 23, 2015 6.361 6.417 6.341 6.407 162,461 +0.07(+1.04%)
Nov 20, 2015 6.285 6.366 6.285 6.341 169,802 +0.06(+0.97%)
Nov 19, 2015 6.224 6.290 6.213 6.280 191,314 +0.07(+1.07%)
Nov 18, 2015 6.157 6.224 6.137 6.213 83,317 +0.06(+0.99%)
Nov 17, 2015 6.132 6.178 6.117 6.152 102,987 +0.02(+0.33%)
Nov 16, 2015 6.071 6.132 6.066 6.132 104,495 +0.05(+0.84%)
Nov 13, 2015 6.107 6.137 6.061 6.081 115,167 -0.03(-0.50%)
Nov 12, 2015 6.137 6.155 6.107 6.112 199,855 -0.05(-0.83%)
Nov 11, 2015 6.193 6.198 6.147 6.163 127,980 -0.00(-0.07%)
Nov 10, 2015 6.122 6.173 6.117 6.167 127,217 +0.07(+1.07%)
Nov 09, 2015 6.213 6.213 6.071 6.101 298,700 -0.14(-2.20%)
Nov 06, 2015 6.382 6.382 6.219 6.239 161,008 -0.18(-2.85%)
Nov 05, 2015 6.433 6.438 6.392 6.422 187,210 -0.02(-0.24%)
Nov 04, 2015 6.458 6.478 6.417 6.438 101,913 -0.04(-0.63%)
Nov 03, 2015 6.489 6.555 6.438 6.478 202,498 -0.04(-0.63%)
Nov 02, 2015 6.407 6.529 6.407 6.519 78,528 +0.10(+1.51%)
Oct 30, 2015 6.438 6.468 6.392 6.422 74,945 +0.00(+0.00%)
Oct 29, 2015 6.438 6.458 6.412 6.422 105,497 -0.05(-0.71%)
Oct 28, 2015 6.499 6.560 6.409 6.468 79,595 -0.03(-0.47%)
Oct 27, 2015 6.453 6.499 6.443 6.499 72,055 +0.04(+0.69%)
Oct 26, 2015 6.494 6.494 6.448 6.454 67,668 -0.02(-0.30%)
Oct 23, 2015 6.534 6.534 6.458 6.473 49,540 -0.05(-0.70%)
Oct 22, 2015 6.514 6.545 6.509 6.519 100,904 +0.02(+0.31%)
Oct 21, 2015 6.509 6.534 6.499 6.499 50,930 -0.01(-0.16%)
Oct 20, 2015 6.489 6.529 6.488 6.509 64,916 +0.02(+0.24%)
Oct 19, 2015 6.392 6.494 6.392 6.494 68,843 +0.08(+1.19%)
Oct 16, 2015 6.366 6.433 6.366 6.417 58,232 +0.06(+0.96%)
Oct 15, 2015 6.361 6.375 6.346 6.356 67,633 -0.01(-0.08%)
Oct 14, 2015 6.356 6.361 6.331 6.361 75,030 -0.03(-0.40%)
Oct 13, 2015 6.412 6.417 6.361 6.387 65,442 -0.04(-0.56%)
Oct 12, 2015 6.402 6.443 6.397 6.422 85,094 +0.01(+0.16%)
Oct 09, 2015 6.366 6.412 6.361 6.412 162,370 +0.07(+1.12%)
Oct 08, 2015 6.331 6.392 6.305 6.341 139,718 -0.02(-0.32%)
Oct 07, 2015 6.305 6.361 6.270 6.361 95,397 +0.05(+0.81%)
Oct 06, 2015 6.229 6.310 6.203 6.310 106,048 +0.05(+0.81%)
Oct 05, 2015 6.203 6.259 6.203 6.259 131,738 +0.05(+0.82%)
Oct 02, 2015 6.122 6.208 6.061 6.208 147,619 +0.02(+0.33%)
Oct 01, 2015 6.051 6.188 6.030 6.188 262,594 +0.14(+2.27%)
Sep 30, 2015 6.071 6.132 6.025 6.051 288,645 +0.06(+0.93%)
Sep 29, 2015 5.888 5.995 5.888 5.995 296,746 +0.10(+1.73%)
Sep 28, 2015 6.015 6.020 5.867 5.893 172,952 -0.13(-2.20%)
Sep 25, 2015 6.025 6.071 5.984 6.025 124,858 +0.03(+0.42%)
Sep 24, 2015 6.035 6.045 5.954 6.000 85,096 -0.05(-0.76%)
Sep 23, 2015 5.995 6.061 5.995 6.045 91,984 +0.06(+1.02%)
Sep 22, 2015 6.035 6.063 5.984 5.984 99,805 -0.08(-1.34%)
Sep 21, 2015 6.096 6.144 6.061 6.066 89,371 -0.03(-0.50%)
Sep 18, 2015 6.051 6.117 6.045 6.096 79,606 +0.05(+0.76%)
Sep 17, 2015 5.982 6.101 5.874 6.051 256,323 +0.05(+0.90%)
Sep 16, 2015 5.908 5.997 5.908 5.997 141,207 +0.09(+1.50%)
Sep 15, 2015 5.893 5.918 5.874 5.908 148,273 -0.01(-0.17%)
Sep 14, 2015 5.918 5.938 5.893 5.918 86,324 -0.01(-0.25%)
Sep 11, 2015 5.864 5.938 5.854 5.933 51,173 +0.08(+1.34%)
Sep 10, 2015 5.805 5.923 5.800 5.854 71,433 +0.05(+0.93%)
Sep 09, 2015 5.888 5.918 5.800 5.800 56,905 -0.07(-1.25%)
Sep 08, 2015 5.884 5.918 5.849 5.874 54,694 +0.02(+0.42%)
Sep 04, 2015 5.864 5.849 5.849 5.849 73,302 -0.06(-1.00%)
Sep 03, 2015 5.898 5.992 5.893 5.908 56,982 +0.01(+0.17%)
Sep 02, 2015 5.893 5.898 5.844 5.898 93,271 +0.07(+1.18%)
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.