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 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 6.286 6.317 6.249 6.286 49,024 -0.01(-0.17%)
Feb 26, 2016 6.249 6.296 6.238 6.296 40,797 +0.03(+0.42%)
Feb 25, 2016 6.175 6.270 6.175 6.270 74,828 +0.10(+1.62%)
Feb 24, 2016 6.160 6.175 6.144 6.170 78,031 -0.01(-0.17%)
Feb 23, 2016 6.133 6.202 6.126 6.181 56,104 +0.03(+0.42%)
Feb 22, 2016 6.133 6.175 6.112 6.155 47,218 +0.08(+1.39%)
Feb 19, 2016 6.039 6.086 6.023 6.070 56,856 +0.03(+0.43%)
Feb 18, 2016 6.076 6.076 6.018 6.044 80,984 +0.02(+0.26%)
Feb 17, 2016 5.997 6.049 5.989 6.028 92,972 +0.09(+1.50%)
Feb 16, 2016 5.913 5.965 5.839 5.939 122,757 +0.04(+0.62%)
Feb 12, 2016 5.813 5.902 5.902 5.902 63,605 +0.13(+2.18%)
Feb 11, 2016 5.781 5.801 5.734 5.776 92,323 -0.09(-1.52%)
Feb 10, 2016 5.907 5.955 5.860 5.866 76,204 -0.01(-0.09%)
Feb 09, 2016 5.871 5.923 5.845 5.871 70,084 -0.07(-1.15%)
Feb 08, 2016 6.107 6.128 5.897 5.939 99,045 -0.20(-3.25%)
Feb 05, 2016 6.312 6.312 6.139 6.139 93,803 -0.16(-2.50%)
Feb 04, 2016 6.233 6.322 6.207 6.296 94,363 +0.02(+0.33%)
Feb 03, 2016 6.270 6.301 6.207 6.275 96,659 +0.03(+0.50%)
Feb 02, 2016 6.296 6.296 6.202 6.244 113,140 -0.08(-1.25%)
Feb 01, 2016 6.238 6.354 6.202 6.322 128,725 +0.08(+1.20%)
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%)
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.