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 )

11.38 +0.31 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2004 4.654 4.702 4.654 4.684 49,584 +0.01(+0.32%)
Apr 29, 2004 4.610 4.690 4.601 4.669 72,859 +0.00(+0.00%)
Apr 28, 2004 4.684 4.684 4.601 4.669 71,172 +0.01(+0.32%)
Apr 27, 2004 4.577 4.666 4.577 4.654 112,998 +0.09(+1.95%)
Apr 26, 2004 4.838 4.838 4.566 4.566 314,035 -0.25(-5.11%)
Apr 23, 2004 4.892 4.904 4.809 4.812 49,584 -0.05(-1.04%)
Apr 22, 2004 4.862 4.862 4.773 4.862 123,118 -0.04(-0.91%)
Apr 21, 2004 4.921 4.981 4.892 4.906 69,485 -0.02(-0.36%)
Apr 20, 2004 5.025 5.025 4.892 4.924 74,882 -0.05(-1.01%)
Apr 19, 2004 5.010 5.010 4.877 4.975 199,013 -0.06(-1.24%)
Apr 16, 2004 4.892 5.037 4.877 5.037 101,867 +0.12(+2.35%)
Apr 15, 2004 4.743 4.921 4.743 4.921 114,348 +0.15(+3.04%)
Apr 14, 2004 4.847 4.889 4.752 4.776 143,019 -0.12(-2.36%)
Apr 13, 2004 4.737 4.948 4.699 4.892 217,227 +0.07(+1.41%)
Apr 12, 2004 5.099 5.099 4.714 4.823 431,757 -0.31(-6.06%)
Apr 08, 2004 5.218 5.256 5.132 5.135 78,930 -0.07(-1.31%)
Apr 07, 2004 5.099 5.253 5.099 5.203 121,769 +0.09(+1.74%)
Apr 06, 2004 5.280 5.280 4.984 5.114 219,926 -0.16(-3.04%)
Apr 05, 2004 5.618 5.618 5.188 5.274 228,359 -0.42(-7.34%)
Apr 02, 2004 5.775 5.775 5.692 5.692 61,727 -0.07(-1.13%)
Apr 01, 2004 5.796 5.820 5.728 5.757 107,601 -0.04(-0.61%)
Mar 31, 2004 5.722 5.823 5.722 5.793 64,426 +0.09(+1.51%)
Mar 30, 2004 5.722 5.840 5.692 5.707 86,014 -0.01(-0.26%)
Mar 29, 2004 5.633 5.722 5.633 5.722 26,647 +0.12(+2.12%)
Mar 26, 2004 5.588 5.662 5.574 5.603 52,620 +0.03(+0.53%)
Mar 25, 2004 5.597 5.603 5.562 5.574 30,695 -0.02(-0.32%)
Mar 24, 2004 5.603 5.603 5.562 5.591 19,226 -0.01(-0.16%)
Mar 23, 2004 5.639 5.639 5.550 5.600 57,680 -0.05(-0.94%)
Mar 22, 2004 5.633 5.654 5.574 5.654 44,187 +0.04(+0.69%)
Mar 19, 2004 5.574 5.615 5.499 5.615 85,339 +0.07(+1.18%)
Mar 18, 2004 5.544 5.576 5.508 5.550 55,993 -0.02(-0.43%)
Mar 17, 2004 5.514 5.574 5.502 5.574 38,116 +0.07(+1.35%)
Mar 16, 2004 5.502 5.526 5.499 5.499 23,611 +0.00(+0.00%)
Mar 15, 2004 5.541 5.541 5.470 5.499 40,139 -0.04(-0.70%)
Mar 12, 2004 5.499 5.541 5.499 5.538 60,715 +0.02(+0.43%)
Mar 11, 2004 5.544 5.544 5.470 5.514 73,870 -0.07(-1.27%)
Mar 10, 2004 5.550 5.600 5.550 5.585 35,080 +0.01(+0.27%)
Mar 09, 2004 5.559 5.600 5.559 5.571 57,005 +0.01(+0.21%)
Mar 08, 2004 5.538 5.588 5.538 5.559 41,151 +0.03(+0.59%)
Mar 05, 2004 5.511 5.559 5.505 5.526 44,187 +0.02(+0.32%)
Mar 04, 2004 5.485 5.544 5.476 5.508 41,826 +0.01(+0.16%)
Mar 03, 2004 5.488 5.633 5.488 5.499 95,796 +0.01(+0.27%)
Mar 02, 2004 5.425 5.499 5.425 5.485 41,489 +0.03(+0.54%)
Mar 01, 2004 5.399 5.458 5.399 5.455 56,330 +0.06(+1.10%)
Feb 27, 2004 5.351 5.410 5.348 5.396 37,778 +0.07(+1.22%)
Feb 26, 2004 5.333 5.351 5.310 5.330 39,127 +0.00(+0.00%)
Feb 25, 2004 5.262 5.330 5.262 5.330 50,933 +0.04(+0.84%)
Feb 24, 2004 5.289 5.304 5.268 5.286 29,345 -0.00(-0.06%)
Feb 23, 2004 5.322 5.322 5.262 5.289 64,426 -0.03(-0.61%)
Feb 20, 2004 5.292 5.336 5.253 5.322 91,748 -0.01(-0.22%)
Feb 19, 2004 5.292 5.366 5.239 5.333 131,888 +0.03(+0.50%)
Feb 18, 2004 5.292 5.336 5.292 5.307 70,835 -0.07(-1.38%)
Feb 17, 2004 5.384 5.440 5.336 5.381 66,450 +0.00(+0.00%)
Feb 13, 2004 5.405 5.405 5.381 5.381 24,960 -0.03(-0.55%)
Feb 12, 2004 5.410 5.410 5.387 5.410 40,814 +0.00(+0.00%)
Feb 11, 2004 5.387 5.410 5.384 5.410 30,357 +0.01(+0.27%)
Feb 10, 2004 5.410 5.410 5.375 5.396 43,513 -0.01(-0.22%)
Feb 09, 2004 5.431 5.431 5.384 5.407 22,599 -0.04(-0.71%)
Feb 06, 2004 5.307 5.470 5.298 5.446 59,703 +0.15(+2.74%)
Feb 05, 2004 5.345 5.345 5.268 5.301 34,742 -0.04(-0.83%)
Feb 04, 2004 5.342 5.351 5.339 5.345 17,202 -0.01(-0.22%)
Feb 03, 2004 5.301 5.378 5.301 5.357 34,068 +0.06(+1.18%)
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.