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 (%)
May 31, 2016 6.977 7.009 6.940 6.972 236,942 -0.03(-0.38%)
May 27, 2016 6.961 6.999 6.999 6.999 60,365 +0.06(+0.93%)
May 26, 2016 6.940 6.951 6.913 6.935 38,534 +0.01(+0.08%)
May 25, 2016 6.999 7.026 6.924 6.929 171,723 -0.07(-1.01%)
May 24, 2016 6.999 7.047 6.988 7.000 146,063 +0.04(+0.63%)
May 23, 2016 6.897 6.988 6.876 6.956 168,851 +0.08(+1.17%)
May 20, 2016 6.844 6.876 6.844 6.876 57,952 +0.06(+0.84%)
May 19, 2016 6.870 6.870 6.790 6.818 90,168 -0.07(-1.07%)
May 18, 2016 6.935 6.940 6.857 6.892 166,711 -0.04(-0.62%)
May 17, 2016 7.036 7.036 6.924 6.935 120,760 -0.12(-1.74%)
May 16, 2016 6.972 7.079 6.972 7.058 88,023 +0.04(+0.53%)
May 13, 2016 7.084 7.084 6.972 7.020 68,753 -0.06(-0.83%)
May 12, 2016 7.074 7.079 6.996 7.079 56,737 +0.02(+0.30%)
May 11, 2016 7.159 7.323 7.004 7.058 123,646 -0.11(-1.57%)
May 10, 2016 7.175 7.246 7.133 7.170 56,786 +0.01(+0.15%)
May 09, 2016 7.111 7.159 7.106 7.159 98,363 +0.05(+0.75%)
May 06, 2016 7.036 7.106 7.022 7.106 34,109 +0.06(+0.91%)
May 05, 2016 7.009 7.052 6.999 7.042 61,421 +0.01(+0.15%)
May 04, 2016 6.967 7.036 6.956 7.031 165,879 +0.06(+0.92%)
May 03, 2016 6.967 6.999 6.929 6.967 47,028 -0.02(-0.23%)
May 02, 2016 6.940 6.988 6.940 6.983 57,950 +0.04(+0.62%)
Apr 29, 2016 6.919 6.945 6.876 6.940 85,844 +0.01(+0.15%)
Apr 28, 2016 6.892 7.015 6.892 6.929 72,745 -0.00(-0.04%)
Apr 27, 2016 6.924 6.956 6.908 6.932 34,718 +0.01(+0.20%)
Apr 26, 2016 6.892 6.956 6.892 6.918 78,671 +0.03(+0.46%)
Apr 25, 2016 6.886 6.993 6.849 6.886 102,456 +0.01(+0.15%)
Apr 22, 2016 6.870 6.913 6.823 6.876 70,922 +0.02(+0.31%)
Apr 21, 2016 7.031 7.041 6.833 6.854 234,774 -0.15(-2.21%)
Apr 20, 2016 7.143 7.143 6.993 7.009 161,140 -0.12(-1.66%)
Apr 19, 2016 7.074 7.154 7.052 7.127 98,623 +0.06(+0.89%)
Apr 18, 2016 7.009 7.076 7.006 7.064 92,973 +0.07(+0.94%)
Apr 15, 2016 6.988 7.019 6.972 6.999 108,052 +0.02(+0.23%)
Apr 14, 2016 7.009 7.020 6.967 6.983 71,236 -0.03(-0.38%)
Apr 13, 2016 6.993 7.027 6.938 7.009 168,626 +0.02(+0.31%)
Apr 12, 2016 6.951 6.988 6.904 6.988 84,560 +0.07(+1.08%)
Apr 11, 2016 6.945 6.945 6.897 6.913 66,839 -0.02(-0.31%)
Apr 08, 2016 6.945 6.967 6.908 6.935 52,605 +0.02(+0.23%)
Apr 07, 2016 6.924 7.004 6.892 6.918 48,445 -0.04(-0.54%)
Apr 06, 2016 6.999 7.009 6.940 6.956 71,317 -0.06(-0.84%)
Apr 05, 2016 6.961 7.047 6.956 7.015 97,405 +0.03(+0.38%)
Apr 04, 2016 6.999 6.999 6.967 6.988 73,070 +0.01(+0.15%)
Apr 01, 2016 6.972 7.009 6.967 6.977 140,901 -0.03(-0.38%)
Mar 31, 2016 6.972 7.084 6.865 7.004 166,317 +0.06(+0.93%)
Mar 30, 2016 6.902 6.940 6.876 6.940 84,636 +0.07(+1.09%)
Mar 29, 2016 6.811 6.967 6.811 6.865 109,115 +0.05(+0.79%)
Mar 28, 2016 6.785 6.833 6.779 6.811 64,884 +0.09(+1.27%)
Mar 24, 2016 6.769 6.726 6.726 6.726 114,376 -0.04(-0.63%)
Mar 23, 2016 6.758 6.828 6.753 6.769 53,904 +0.01(+0.15%)
Mar 22, 2016 6.806 6.849 6.699 6.759 72,081 -0.05(-0.78%)
Mar 21, 2016 6.774 6.833 6.750 6.811 89,852 +0.01(+0.09%)
Mar 18, 2016 6.828 6.838 6.747 6.806 59,924 -0.01(-0.09%)
Mar 17, 2016 6.722 6.849 6.717 6.811 84,661 +0.08(+1.17%)
Mar 16, 2016 6.733 6.790 6.649 6.733 107,634 +0.01(+0.08%)
Mar 15, 2016 6.643 6.748 6.643 6.727 89,366 +0.08(+1.26%)
Mar 14, 2016 6.617 6.657 6.591 6.643 50,059 +0.01(+0.16%)
Mar 11, 2016 6.565 6.743 6.565 6.633 84,459 +0.13(+1.94%)
Mar 10, 2016 6.633 6.668 6.491 6.507 116,993 -0.09(-1.30%)
Mar 09, 2016 6.565 6.627 6.517 6.593 69,161 +0.05(+0.75%)
Mar 08, 2016 6.554 6.565 6.533 6.544 93,898 +0.00(+0.00%)
Mar 07, 2016 6.502 6.554 6.449 6.544 74,419 +0.02(+0.32%)
Mar 04, 2016 6.496 6.554 6.491 6.523 50,552 +0.00(+0.00%)
Mar 03, 2016 6.454 6.523 6.449 6.523 50,566 +0.10(+1.50%)
Mar 02, 2016 6.391 6.475 6.365 6.426 99,304 +0.03(+0.47%)
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.