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 )

11.36 +0.01 (+0.09%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 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 (%)
Jun 29, 2007 5.217 5.253 5.161 5.176 63,421 -0.03(-0.64%)
Jun 28, 2007 5.190 5.259 5.167 5.209 111,325 +0.04(+0.82%)
Jun 27, 2007 5.010 5.173 5.010 5.167 66,120 +0.13(+2.65%)
Jun 26, 2007 5.069 5.072 5.010 5.033 118,072 -0.01(-0.12%)
Jun 25, 2007 5.104 5.113 5.010 5.039 105,928 -0.07(-1.28%)
Jun 22, 2007 5.149 5.149 5.078 5.104 109,301 -0.04(-0.69%)
Jun 21, 2007 5.211 5.211 5.069 5.140 210,169 -0.04(-0.74%)
Jun 20, 2007 5.318 5.318 5.164 5.179 106,265 -0.11(-2.13%)
Jun 19, 2007 5.285 5.297 5.256 5.291 48,578 +0.00(+0.06%)
Jun 18, 2007 5.353 5.365 5.282 5.288 94,458 -0.07(-1.33%)
Jun 15, 2007 5.371 5.404 5.353 5.359 92,771 +0.01(+0.22%)
Jun 14, 2007 5.436 5.445 5.336 5.348 43,518 -0.09(-1.66%)
Jun 13, 2007 5.321 5.439 5.321 5.438 53,301 +0.09(+1.63%)
Jun 12, 2007 5.371 5.389 5.321 5.351 75,229 -0.06(-1.10%)
Jun 11, 2007 5.454 5.490 5.362 5.410 90,072 -0.08(-1.46%)
Jun 08, 2007 5.514 5.525 5.428 5.490 60,723 +0.00(+0.05%)
Jun 07, 2007 5.674 5.674 5.425 5.487 63,421 -0.19(-3.29%)
Jun 06, 2007 5.760 5.763 5.662 5.674 60,723 -0.09(-1.54%)
Jun 05, 2007 5.878 5.878 5.751 5.763 49,927 -0.08(-1.42%)
Jun 04, 2007 5.822 5.854 5.768 5.846 39,470 +0.04(+0.61%)
Jun 01, 2007 5.801 5.822 5.757 5.810 45,205 +0.01(+0.10%)
May 31, 2007 5.860 5.860 5.768 5.804 25,976 -0.03(-0.56%)
May 30, 2007 5.783 5.896 5.783 5.837 100,530 +0.05(+0.92%)
May 29, 2007 5.632 5.795 5.632 5.783 44,192 +0.15(+2.63%)
May 25, 2007 5.493 5.706 5.490 5.635 132,241 +0.17(+3.20%)
May 24, 2007 5.528 5.546 5.436 5.460 57,012 -0.09(-1.60%)
May 23, 2007 5.555 5.602 5.543 5.549 55,325 +0.02(+0.43%)
May 22, 2007 5.552 5.552 5.425 5.525 125,494 -0.01(-0.11%)
May 21, 2007 5.558 5.597 5.514 5.531 45,205 -0.01(-0.11%)
May 18, 2007 5.617 5.617 5.514 5.537 90,747 -0.07(-1.16%)
May 17, 2007 5.736 5.736 5.528 5.602 74,554 -0.14(-2.38%)
May 16, 2007 5.768 5.774 5.721 5.739 52,289 -0.01(-0.21%)
May 15, 2007 5.854 5.899 5.733 5.751 78,265 -0.07(-1.17%)
May 14, 2007 5.979 6.003 5.792 5.819 81,976 -0.15(-2.44%)
May 11, 2007 5.905 6.062 5.905 5.964 89,060 +0.02(+0.30%)
May 10, 2007 5.967 6.003 5.943 5.946 34,409 -0.01(-0.20%)
May 09, 2007 5.890 5.958 5.854 5.958 56,337 +0.08(+1.36%)
May 08, 2007 5.923 5.929 5.807 5.878 52,626 -0.03(-0.55%)
May 07, 2007 5.899 5.914 5.869 5.911 46,217 +0.02(+0.35%)
May 04, 2007 5.899 5.902 5.851 5.890 70,169 +0.01(+0.20%)
May 03, 2007 5.846 5.905 5.846 5.878 51,277 +0.03(+0.51%)
May 02, 2007 5.854 5.932 5.837 5.849 57,012 +0.01(+0.15%)
May 01, 2007 5.840 5.860 5.780 5.840 45,879 -0.01(-0.25%)
Apr 30, 2007 5.860 5.893 5.840 5.854 30,024 -0.02(-0.35%)
Apr 27, 2007 5.854 5.884 5.846 5.875 21,590 +0.02(+0.35%)
Apr 26, 2007 5.869 5.911 5.849 5.854 36,096 -0.04(-0.70%)
Apr 25, 2007 5.875 5.914 5.869 5.896 32,723 +0.04(+0.66%)
Apr 24, 2007 5.854 5.869 5.819 5.857 40,819 +0.01(+0.25%)
Apr 23, 2007 5.854 5.914 5.819 5.843 60,723 -0.01(-0.10%)
Apr 20, 2007 5.846 5.857 5.825 5.849 55,662 +0.07(+1.28%)
Apr 19, 2007 5.763 5.786 5.721 5.774 39,470 -0.01(-0.26%)
Apr 18, 2007 5.825 5.840 5.766 5.789 44,192 -0.03(-0.51%)
Apr 17, 2007 5.766 5.834 5.766 5.819 41,831 +0.04(+0.67%)
Apr 16, 2007 5.801 5.843 5.780 5.780 66,120 +0.02(+0.31%)
Apr 13, 2007 5.751 5.763 5.721 5.763 58,361 +0.05(+0.93%)
Apr 12, 2007 5.608 5.715 5.608 5.709 75,229 +0.12(+2.18%)
Apr 11, 2007 5.671 5.706 5.573 5.588 103,566 -0.11(-1.93%)
Apr 10, 2007 5.706 5.730 5.656 5.697 67,132 +0.02(+0.42%)
Apr 09, 2007 5.706 5.721 5.579 5.674 120,434 +0.01(+0.21%)
Apr 05, 2007 5.691 5.715 5.620 5.662 46,891 -0.03(-0.52%)
Apr 04, 2007 5.706 5.745 5.674 5.691 28,337 -0.04(-0.62%)
Apr 03, 2007 5.751 5.789 5.694 5.727 46,554 +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.