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 29, 2005 5.632 5.662 5.588 5.588 37,108 +0.00(+0.00%)
Apr 28, 2005 5.481 5.617 5.481 5.588 53,301 +0.08(+1.40%)
Apr 27, 2005 5.469 5.511 5.419 5.511 46,554 +0.01(+0.22%)
Apr 26, 2005 5.466 5.558 5.466 5.499 29,349 +0.06(+1.09%)
Apr 25, 2005 5.472 5.475 5.434 5.439 14,506 -0.00(-0.05%)
Apr 22, 2005 5.478 5.505 5.442 5.442 36,433 -0.05(-0.90%)
Apr 21, 2005 5.531 5.558 5.466 5.492 41,156 -0.05(-0.82%)
Apr 20, 2005 5.555 5.573 5.451 5.537 25,976 -0.01(-0.27%)
Apr 19, 2005 5.508 5.552 5.481 5.552 41,156 +0.07(+1.35%)
Apr 18, 2005 5.463 5.508 5.463 5.478 17,879 -0.03(-0.54%)
Apr 15, 2005 5.395 5.534 5.395 5.508 32,048 +0.05(+0.98%)
Apr 14, 2005 5.422 5.496 5.419 5.454 35,421 +0.04(+0.77%)
Apr 13, 2005 5.469 5.472 5.413 5.413 25,301 -0.07(-1.19%)
Apr 12, 2005 5.508 5.537 5.448 5.478 25,976 +0.01(+0.27%)
Apr 11, 2005 5.499 5.537 5.460 5.463 49,590 +0.02(+0.44%)
Apr 08, 2005 5.436 5.490 5.436 5.439 26,988 +0.03(+0.60%)
Apr 07, 2005 5.374 5.410 5.374 5.407 31,036 +0.06(+1.05%)
Apr 06, 2005 5.362 5.454 5.351 5.351 89,735 +0.04(+0.73%)
Apr 05, 2005 5.336 5.374 5.306 5.312 36,433 -0.07(-1.21%)
Apr 04, 2005 5.333 5.377 5.333 5.377 44,192 +0.00(+0.00%)
Apr 01, 2005 5.353 5.463 5.321 5.377 78,602 -0.04(-0.66%)
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%)
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.