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, 2015 6.596 6.596 6.524 6.596 268,580 +0.01(+0.15%)
Mar 30, 2015 6.533 6.591 6.495 6.586 153,989 +0.09(+1.33%)
Mar 27, 2015 6.490 6.529 6.437 6.500 174,626 +0.02(+0.30%)
Mar 26, 2015 6.456 6.500 6.442 6.480 211,799 -0.01(-0.15%)
Mar 25, 2015 6.533 6.543 6.461 6.490 158,964 -0.04(-0.66%)
Mar 24, 2015 6.548 6.567 6.524 6.533 111,807 -0.03(-0.51%)
Mar 23, 2015 6.533 6.572 6.505 6.567 130,277 +0.03(+0.44%)
Mar 20, 2015 6.461 6.562 6.447 6.538 170,205 +0.10(+1.50%)
Mar 19, 2015 6.437 6.466 6.403 6.442 253,224 -0.00(-0.07%)
Mar 18, 2015 6.312 6.456 6.254 6.447 245,555 +0.14(+2.22%)
Mar 17, 2015 6.293 6.307 6.260 6.307 145,736 +0.00(+0.00%)
Mar 16, 2015 6.255 6.316 6.255 6.307 87,225 +0.07(+1.14%)
Mar 13, 2015 6.245 6.264 6.208 6.236 136,869 -0.03(-0.53%)
Mar 12, 2015 6.189 6.269 6.189 6.269 155,832 +0.09(+1.45%)
Mar 11, 2015 6.179 6.217 6.179 6.179 126,712 +0.00(+0.00%)
Mar 10, 2015 6.193 6.208 6.175 6.179 158,734 -0.03(-0.53%)
Mar 09, 2015 6.193 6.217 6.179 6.212 190,090 +0.04(+0.69%)
Mar 06, 2015 6.307 6.307 6.165 6.170 355,097 -0.18(-2.76%)
Mar 05, 2015 6.340 6.354 6.331 6.345 119,762 +0.02(+0.30%)
Mar 04, 2015 6.350 6.345 6.307 6.326 135,468 -0.02(-0.30%)
Mar 03, 2015 6.345 6.359 6.335 6.345 85,086 -0.01(-0.22%)
Mar 02, 2015 6.312 6.399 6.312 6.359 159,399 +0.04(+0.67%)
Feb 27, 2015 6.298 6.316 6.269 6.316 166,807 +0.03(+0.45%)
Feb 26, 2015 6.350 6.354 6.279 6.288 175,528 -0.06(-0.97%)
Feb 25, 2015 6.326 6.375 6.312 6.350 222,152 +0.02(+0.37%)
Feb 24, 2015 6.350 6.350 6.297 6.326 224,667 -0.04(-0.59%)
Feb 23, 2015 6.335 6.364 6.321 6.364 195,217 +0.03(+0.45%)
Feb 20, 2015 6.288 6.335 6.255 6.335 153,274 +0.06(+0.90%)
Feb 19, 2015 6.307 6.326 6.245 6.279 197,316 -0.04(-0.64%)
Feb 18, 2015 6.269 6.319 6.241 6.319 131,268 +0.06(+0.95%)
Feb 17, 2015 6.288 6.316 6.255 6.260 145,721 -0.06(-0.90%)
Feb 13, 2015 6.345 6.316 6.316 6.316 170,561 -0.01(-0.15%)
Feb 12, 2015 6.298 6.350 6.298 6.326 159,727 +0.03(+0.53%)
Feb 11, 2015 6.321 6.340 6.264 6.293 173,518 -0.02(-0.37%)
Feb 10, 2015 6.359 6.359 6.300 6.316 147,891 -0.02(-0.30%)
Feb 09, 2015 6.387 6.416 6.335 6.335 161,335 -0.05(-0.81%)
Feb 06, 2015 6.539 6.539 6.373 6.387 219,751 -0.14(-2.10%)
Feb 05, 2015 6.477 6.525 6.458 6.525 92,709 +0.08(+1.25%)
Feb 04, 2015 6.444 6.463 6.435 6.444 195,228 -0.00(-0.07%)
Feb 03, 2015 6.406 6.454 6.402 6.449 128,711 +0.04(+0.59%)
Feb 02, 2015 6.444 6.444 6.331 6.411 239,965 -0.03(-0.46%)
Jan 30, 2015 6.496 6.496 6.435 6.441 108,132 -0.09(-1.36%)
Jan 29, 2015 6.529 6.529 6.473 6.529 85,612 +0.02(+0.36%)
Jan 28, 2015 6.567 6.581 6.506 6.506 200,324 -0.05(-0.79%)
Jan 27, 2015 6.529 6.562 6.529 6.558 91,097 -0.00(-0.07%)
Jan 26, 2015 6.515 6.562 6.501 6.562 114,956 +0.03(+0.51%)
Jan 23, 2015 6.529 6.567 6.520 6.529 126,150 -0.01(-0.22%)
Jan 22, 2015 6.487 6.549 6.466 6.544 193,467 +0.08(+1.24%)
Jan 21, 2015 6.463 6.463 6.421 6.463 114,673 +0.00(+0.07%)
Jan 20, 2015 6.482 6.501 6.425 6.458 242,531 -0.01(-0.22%)
Jan 16, 2015 6.449 6.477 6.397 6.473 297,556 +0.04(+0.66%)
Jan 15, 2015 6.482 6.482 6.421 6.430 174,685 -0.02(-0.29%)
Jan 14, 2015 6.354 6.458 6.354 6.449 223,429 +0.05(+0.74%)
Jan 13, 2015 6.397 6.421 6.364 6.402 93,819 +0.00(+0.07%)
Jan 12, 2015 6.369 6.402 6.364 6.397 195,287 +0.02(+0.30%)
Jan 09, 2015 6.345 6.406 6.331 6.378 236,778 +0.01(+0.22%)
Jan 08, 2015 6.354 6.373 6.331 6.364 238,494 +0.02(+0.37%)
Jan 07, 2015 6.269 6.354 6.269 6.340 257,900 +0.08(+1.29%)
Jan 06, 2015 6.255 6.279 6.255 6.260 129,218 +0.03(+0.46%)
Jan 05, 2015 6.279 6.279 6.212 6.231 151,393 -0.06(-0.90%)
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.