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 (%)
Mar 31, 2016 6.971 7.084 6.864 7.003 166,337 +0.06(+0.93%)
Mar 30, 2016 6.902 6.939 6.875 6.939 84,647 +0.07(+1.09%)
Mar 29, 2016 6.811 6.966 6.811 6.864 109,128 +0.05(+0.79%)
Mar 28, 2016 6.784 6.832 6.779 6.811 64,892 +0.09(+1.27%)
Mar 24, 2016 6.768 6.725 6.725 6.725 114,390 -0.04(-0.63%)
Mar 23, 2016 6.757 6.827 6.752 6.768 53,911 +0.01(+0.15%)
Mar 22, 2016 6.805 6.848 6.698 6.758 72,090 -0.05(-0.78%)
Mar 21, 2016 6.773 6.832 6.749 6.811 89,863 +0.01(+0.09%)
Mar 18, 2016 6.827 6.837 6.746 6.805 59,931 -0.01(-0.09%)
Mar 17, 2016 6.721 6.848 6.716 6.811 84,671 +0.08(+1.17%)
Mar 16, 2016 6.732 6.790 6.648 6.732 107,647 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,377 +0.08(+1.26%)
Mar 14, 2016 6.616 6.656 6.590 6.643 50,065 +0.01(+0.16%)
Mar 11, 2016 6.564 6.742 6.564 6.632 84,469 +0.13(+1.94%)
Mar 10, 2016 6.632 6.667 6.490 6.506 117,007 -0.09(-1.30%)
Mar 09, 2016 6.564 6.626 6.517 6.592 69,170 +0.05(+0.75%)
Mar 08, 2016 6.553 6.564 6.532 6.543 93,909 +0.00(+0.00%)
Mar 07, 2016 6.501 6.553 6.448 6.543 74,428 +0.02(+0.32%)
Mar 04, 2016 6.496 6.553 6.490 6.522 50,558 +0.00(+0.00%)
Mar 03, 2016 6.454 6.522 6.448 6.522 50,572 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.364 6.426 99,316 +0.03(+0.47%)
Mar 01, 2016 6.291 6.393 6.265 6.396 68,385 +0.11(+1.75%)
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%)
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.