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 )

11.37 +0.02 (+0.18%)
Streaming Delayed Price Updated: 3:42 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 30, 2014 5.544 5.553 5.531 5.546 280,368 -0.01(-0.13%)
Jun 27, 2014 5.544 5.567 5.531 5.553 275,032 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.549 169,389 +0.01(+0.18%)
Jun 25, 2014 5.526 5.558 5.522 5.539 305,107 -0.01(-0.18%)
Jun 24, 2014 5.544 5.576 5.535 5.549 211,833 +0.00(+0.08%)
Jun 23, 2014 5.549 5.580 5.535 5.544 341,855 +0.00(+0.00%)
Jun 20, 2014 5.549 5.571 5.517 5.544 596,481 -0.00(-0.08%)
Jun 19, 2014 5.473 5.558 5.455 5.549 510,377 +0.07(+1.22%)
Jun 18, 2014 5.441 5.482 5.397 5.482 626,767 +0.02(+0.41%)
Jun 17, 2014 5.477 5.477 5.455 5.459 203,772 -0.01(-0.16%)
Jun 16, 2014 5.464 5.500 5.446 5.468 148,190 -0.04(-0.81%)
Jun 13, 2014 5.585 5.620 5.513 5.513 161,317 -0.07(-1.28%)
Jun 12, 2014 5.643 5.643 5.585 5.585 75,002 -0.04(-0.72%)
Jun 11, 2014 5.656 5.656 5.616 5.625 43,497 -0.02(-0.32%)
Jun 10, 2014 5.674 5.683 5.643 5.643 37,847 -0.09(-1.64%)
Jun 06, 2014 5.746 5.750 5.705 5.737 119,569 +0.00(+0.00%)
Jun 05, 2014 5.638 5.741 5.634 5.737 128,238 +0.09(+1.67%)
Jun 04, 2014 5.674 5.674 5.626 5.643 106,932 +0.01(+0.24%)
Jun 03, 2014 5.629 5.634 5.616 5.629 50,502 -0.01(-0.16%)
Jun 02, 2014 5.683 5.683 5.616 5.638 58,829 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,953 +0.01(+0.16%)
May 29, 2014 5.683 5.696 5.650 5.679 77,547 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.665 5.683 45,754 -0.02(-0.39%)
May 27, 2014 5.679 5.732 5.679 5.705 100,214 +0.07(+1.19%)
May 23, 2014 5.692 5.638 5.638 5.638 45,365 -0.01(-0.24%)
May 22, 2014 5.611 5.652 5.562 5.652 87,675 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.549 5.562 51,065 +0.01(+0.16%)
May 20, 2014 5.562 5.562 5.545 5.553 52,201 +0.01(+0.19%)
May 19, 2014 5.510 5.545 5.510 5.543 30,599 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.480 5.527 119,990 +0.02(+0.31%)
May 15, 2014 5.558 5.558 5.454 5.510 114,220 -0.06(-1.01%)
May 14, 2014 5.571 5.571 5.532 5.567 117,240 -0.00(-0.08%)
May 13, 2014 5.619 5.619 5.567 5.571 96,172 -0.03(-0.54%)
May 12, 2014 5.632 5.645 5.580 5.601 55,939 +0.02(+0.29%)
May 09, 2014 5.536 5.593 5.536 5.585 89,726 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.549 70,131 +0.00(+0.00%)
May 07, 2014 5.514 5.558 5.514 5.549 57,375 +0.04(+0.69%)
May 06, 2014 5.484 5.532 5.471 5.511 120,887 +0.00(+0.09%)
May 05, 2014 5.523 5.523 5.503 5.507 47,007 -0.01(-0.22%)
May 02, 2014 5.519 5.532 5.510 5.519 36,053 +0.01(+0.16%)
May 01, 2014 5.497 5.514 5.480 5.510 63,834 +0.00(+0.00%)
Apr 30, 2014 5.440 5.510 5.440 5.510 113,300 +0.07(+1.36%)
Apr 29, 2014 5.480 5.480 5.427 5.436 121,534 -0.02(-0.40%)
Apr 28, 2014 5.445 5.519 5.440 5.458 146,081 -0.00(-0.08%)
Apr 25, 2014 5.506 5.506 5.432 5.462 115,362 -0.04(-0.79%)
Apr 24, 2014 5.549 5.580 5.475 5.506 119,023 -0.03(-0.55%)
Apr 23, 2014 5.545 5.558 5.527 5.536 79,435 -0.02(-0.39%)
Apr 22, 2014 5.567 5.614 5.553 5.558 111,031 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.567 5.588 50,883 +0.00(+0.00%)
Apr 17, 2014 5.536 5.588 5.588 5.588 72,259 +0.05(+0.86%)
Apr 16, 2014 5.532 5.581 5.527 5.540 29,578 +0.01(+0.20%)
Apr 15, 2014 5.480 5.549 5.480 5.530 37,331 +0.05(+0.91%)
Apr 14, 2014 5.510 5.523 5.475 5.480 64,391 -0.02(-0.32%)
Apr 11, 2014 5.510 5.553 5.497 5.497 56,924 -0.05(-0.97%)
Apr 10, 2014 5.510 5.575 5.510 5.551 60,859 +0.03(+0.50%)
Apr 09, 2014 5.519 5.562 5.518 5.523 88,085 +0.01(+0.16%)
Apr 08, 2014 5.536 5.562 5.489 5.514 127,084 -0.01(-0.16%)
Apr 07, 2014 5.571 5.606 5.523 5.523 149,179 -0.05(-0.94%)
Apr 04, 2014 5.610 5.622 5.554 5.575 55,324 -0.03(-0.62%)
Apr 03, 2014 5.601 5.623 5.553 5.610 51,649 +0.01(+0.15%)
Apr 02, 2014 5.632 5.632 5.580 5.602 54,033 -0.05(-0.93%)
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.