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 )

11.65 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.320 6.245 6.245 6.245 322,140 -0.02(-0.30%)
Dec 30, 2014 6.240 6.264 6.235 6.264 114,894 +0.02(+0.38%)
Dec 29, 2014 6.254 6.273 6.221 6.240 114,129 -0.01(-0.18%)
Dec 26, 2014 6.249 6.273 6.231 6.251 145,922 +0.03(+0.40%)
Dec 24, 2014 6.226 6.226 6.226 6.226 129,997 +0.02(+0.30%)
Dec 23, 2014 6.226 6.226 6.183 6.207 104,655 +0.02(+0.31%)
Dec 22, 2014 6.150 6.188 6.150 6.188 137,727 +0.04(+0.69%)
Dec 19, 2014 6.079 6.160 6.051 6.145 583,365 +0.10(+1.72%)
Dec 18, 2014 6.005 6.041 6.005 6.041 195,278 +0.06(+0.99%)
Dec 17, 2014 5.882 5.982 5.863 5.982 328,432 +0.12(+2.02%)
Dec 16, 2014 5.895 5.923 5.855 5.863 246,149 -0.04(-0.70%)
Dec 15, 2014 5.968 6.000 5.904 5.904 190,643 -0.08(-1.37%)
Dec 12, 2014 6.037 6.060 5.977 5.987 201,467 -0.06(-0.98%)
Dec 11, 2014 6.050 6.055 6.028 6.046 112,138 +0.01(+0.23%)
Dec 10, 2014 6.032 6.060 6.000 6.032 239,473 -0.03(-0.45%)
Dec 09, 2014 6.064 6.073 6.037 6.060 168,563 -0.04(-0.67%)
Dec 08, 2014 6.041 6.101 6.041 6.101 163,664 +0.05(+0.91%)
Dec 05, 2014 6.041 6.050 6.018 6.046 113,225 -0.01(-0.23%)
Dec 04, 2014 6.032 6.060 6.006 6.060 161,968 +0.03(+0.53%)
Dec 03, 2014 6.028 6.046 6.010 6.028 176,314 +0.01(+0.15%)
Dec 02, 2014 6.000 6.023 5.993 6.018 156,281 +0.01(+0.23%)
Dec 01, 2014 6.060 6.064 6.000 6.005 102,745 -0.05(-0.90%)
Nov 28, 2014 6.041 6.082 6.041 6.060 96,400 +0.02(+0.27%)
Nov 26, 2014 6.028 6.043 6.043 6.043 203,159 +0.02(+0.26%)
Nov 25, 2014 5.982 6.028 5.973 6.028 239,668 +0.05(+0.92%)
Nov 24, 2014 5.977 5.982 5.964 5.973 140,307 +0.02(+0.38%)
Nov 21, 2014 5.982 5.987 5.950 5.950 171,436 -0.01(-0.15%)
Nov 20, 2014 5.918 5.964 5.918 5.959 175,839 +0.00(+0.00%)
Nov 19, 2014 5.918 5.964 5.914 5.959 225,993 +0.03(+0.54%)
Nov 18, 2014 5.877 5.932 5.877 5.927 197,415 +0.04(+0.62%)
Nov 17, 2014 5.882 5.936 5.872 5.891 250,793 +0.02(+0.31%)
Nov 14, 2014 5.932 5.959 5.863 5.872 294,666 -0.08(-1.38%)
Nov 13, 2014 5.968 5.990 5.941 5.955 272,592 -0.02(-0.31%)
Nov 12, 2014 5.991 6.028 5.964 5.973 223,714 -0.04(-0.61%)
Nov 11, 2014 6.018 6.023 5.987 6.009 138,880 -0.01(-0.15%)
Nov 10, 2014 6.000 6.028 5.987 6.018 160,261 -0.00(-0.08%)
Nov 07, 2014 5.996 6.023 5.968 6.023 172,635 +0.03(+0.53%)
Nov 06, 2014 5.973 6.000 5.959 5.991 103,442 +0.02(+0.31%)
Nov 05, 2014 5.964 5.977 5.950 5.973 182,308 +0.00(+0.08%)
Nov 04, 2014 5.982 5.982 5.941 5.968 192,666 -0.01(-0.15%)
Nov 03, 2014 5.932 5.982 5.932 5.977 276,071 +0.05(+0.92%)
Oct 31, 2014 5.882 5.932 5.864 5.923 496,830 +0.07(+1.25%)
Oct 30, 2014 5.827 5.877 5.827 5.850 271,683 +0.01(+0.16%)
Oct 29, 2014 5.836 5.845 5.795 5.841 319,619 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,935 +0.06(+1.03%)
Oct 27, 2014 5.754 5.781 5.749 5.781 350,898 +0.03(+0.56%)
Oct 24, 2014 5.758 5.763 5.717 5.749 140,190 +0.00(+0.08%)
Oct 23, 2014 5.708 5.749 5.694 5.745 286,393 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.667 5.695 183,525 +0.03(+0.48%)
Oct 21, 2014 5.612 5.667 5.608 5.667 264,034 +0.06(+1.06%)
Oct 20, 2014 5.553 5.608 5.553 5.608 276,923 +0.04(+0.74%)
Oct 17, 2014 5.553 5.567 5.517 5.567 199,589 +0.06(+1.08%)
Oct 16, 2014 5.416 5.517 5.398 5.507 196,385 +0.06(+1.09%)
Oct 15, 2014 5.489 5.489 5.380 5.448 317,364 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.498 5.512 257,841 +0.03(+0.50%)
Oct 13, 2014 5.507 5.526 5.476 5.485 189,494 -0.01(-0.25%)
Oct 10, 2014 5.521 5.580 5.494 5.498 187,675 -0.02(-0.33%)
Oct 09, 2014 5.544 5.580 5.512 5.517 274,615 -0.01(-0.25%)
Oct 08, 2014 5.448 5.535 5.439 5.530 230,985 +0.07(+1.34%)
Oct 07, 2014 5.453 5.480 5.439 5.457 202,265 -0.01(-0.25%)
Oct 06, 2014 5.444 5.480 5.444 5.471 163,399 +0.03(+0.50%)
Oct 03, 2014 5.434 5.448 5.407 5.444 205,138 +0.01(+0.25%)
Oct 02, 2014 5.439 5.451 5.389 5.430 186,466 -0.03(-0.50%)
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.