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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 5.265 5.416 5.265 5.413 44,867 +0.14(+2.70%)
Mar 30, 2005 5.276 5.330 5.268 5.270 57,012 -0.02(-0.45%)
Mar 29, 2005 5.276 5.333 5.262 5.294 66,120 -0.04(-0.78%)
Mar 28, 2005 5.371 5.404 5.282 5.336 96,819 -0.09(-1.75%)
Mar 24, 2005 5.336 5.442 5.336 5.431 51,277 +0.09(+1.78%)
Mar 23, 2005 5.410 5.410 5.321 5.336 57,349 -0.07(-1.37%)
Mar 22, 2005 5.410 5.439 5.410 5.410 44,867 -0.01(-0.27%)
Mar 21, 2005 5.451 5.481 5.419 5.425 46,554 -0.03(-0.49%)
Mar 18, 2005 5.487 5.514 5.451 5.451 58,361 -0.05(-0.86%)
Mar 17, 2005 5.585 5.585 5.499 5.499 24,289 -0.03(-0.54%)
Mar 16, 2005 5.561 5.561 5.463 5.528 61,735 -0.04(-0.80%)
Mar 15, 2005 5.602 5.629 5.564 5.573 39,132 -0.03(-0.53%)
Mar 14, 2005 5.605 5.677 5.600 5.602 66,458 -0.04(-0.63%)
Mar 11, 2005 5.632 5.650 5.602 5.638 73,879 -0.02(-0.42%)
Mar 10, 2005 5.641 5.680 5.641 5.662 28,674 +0.01(+0.10%)
Mar 09, 2005 5.706 5.718 5.647 5.656 71,518 -0.03(-0.57%)
Mar 08, 2005 5.668 5.688 5.665 5.688 42,168 -0.00(-0.05%)
Mar 07, 2005 5.671 5.715 5.671 5.691 44,867 +0.00(+0.00%)
Mar 04, 2005 5.700 5.706 5.674 5.691 32,385 +0.00(+0.00%)
Mar 03, 2005 5.644 5.691 5.644 5.691 34,072 +0.01(+0.21%)
Mar 02, 2005 5.691 5.691 5.644 5.680 20,241 +0.01(+0.21%)
Mar 01, 2005 5.656 5.706 5.635 5.668 67,807 +0.04(+0.68%)
Feb 28, 2005 5.629 5.721 5.629 5.629 59,711 +0.01(+0.21%)
Feb 25, 2005 5.614 5.617 5.567 5.617 46,891 +0.05(+0.96%)
Feb 24, 2005 5.647 5.647 5.546 5.564 54,650 -0.01(-0.16%)
Feb 23, 2005 5.567 5.602 5.558 5.573 68,819 +0.04(+0.64%)
Feb 22, 2005 5.608 5.638 5.537 5.537 70,506 -0.11(-1.89%)
Feb 18, 2005 5.697 5.697 5.626 5.644 63,759 -0.04(-0.68%)
Feb 17, 2005 5.706 5.721 5.644 5.683 29,349 +0.01(+0.10%)
Feb 16, 2005 5.659 5.703 5.647 5.677 43,855 +0.02(+0.31%)
Feb 15, 2005 5.721 5.721 5.635 5.659 35,084 -0.06(-0.99%)
Feb 14, 2005 5.611 5.718 5.600 5.715 45,879 +0.07(+1.31%)
Feb 11, 2005 5.680 5.706 5.617 5.641 42,843 -0.04(-0.78%)
Feb 10, 2005 5.683 5.685 5.644 5.685 32,723 +0.01(+0.26%)
Feb 09, 2005 5.662 5.718 5.644 5.671 34,409 -0.02(-0.31%)
Feb 08, 2005 5.691 5.691 5.662 5.688 23,614 +0.03(+0.47%)
Feb 07, 2005 5.591 5.668 5.588 5.662 87,711 +0.06(+1.00%)
Feb 04, 2005 5.650 5.650 5.591 5.605 103,904 -0.04(-0.63%)
Feb 03, 2005 5.620 5.647 5.620 5.641 23,277 +0.04(+0.69%)
Feb 02, 2005 5.594 5.641 5.531 5.602 104,916 +0.01(+0.16%)
Feb 01, 2005 5.641 5.650 5.588 5.594 57,012 -0.02(-0.32%)
Jan 31, 2005 5.632 5.650 5.602 5.611 62,409 +0.02(+0.42%)
Jan 28, 2005 5.608 5.647 5.558 5.588 66,795 -0.05(-0.84%)
Jan 27, 2005 5.650 5.677 5.632 5.635 31,373 -0.05(-0.94%)
Jan 26, 2005 5.736 5.736 5.620 5.688 74,891 +0.03(+0.47%)
Jan 25, 2005 5.706 5.721 5.641 5.662 72,867 -0.01(-0.26%)
Jan 24, 2005 5.721 5.721 5.632 5.677 61,735 +0.04(+0.72%)
Jan 21, 2005 5.632 5.688 5.632 5.636 27,325 +0.02(+0.39%)
Jan 20, 2005 5.736 5.736 5.611 5.614 35,759 -0.10(-1.81%)
Jan 19, 2005 5.706 5.751 5.706 5.718 38,795 +0.06(+0.99%)
Jan 18, 2005 5.514 5.691 5.514 5.662 55,662 +0.13(+2.41%)
Jan 14, 2005 5.558 5.620 5.528 5.528 48,241 -0.01(-0.27%)
Jan 13, 2005 5.519 5.558 5.517 5.543 49,253 +0.03(+0.48%)
Jan 12, 2005 5.555 5.582 5.517 5.517 54,650 -0.07(-1.27%)
Jan 11, 2005 5.632 5.632 5.573 5.588 18,891 -0.04(-0.79%)
Jan 10, 2005 5.632 5.656 5.608 5.632 19,903 +0.03(+0.53%)
Jan 07, 2005 5.561 5.602 5.561 5.602 51,277 +0.03(+0.48%)
Jan 06, 2005 5.549 5.588 5.546 5.576 57,349 +0.01(+0.16%)
Jan 05, 2005 5.766 5.783 5.546 5.567 113,012 -0.27(-4.57%)
Jan 04, 2005 5.940 5.940 5.828 5.834 79,614 -0.12(-2.04%)
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.