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 (+0.06%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Jul 31, 2006 5.342 5.357 5.330 5.330 24,286 +0.00(+0.06%)
Jul 28, 2006 5.354 5.366 5.327 5.327 49,921 +0.02(+0.39%)
Jul 27, 2006 5.301 5.342 5.301 5.307 52,283 -0.02(-0.44%)
Jul 26, 2006 5.313 5.354 5.292 5.330 55,656 +0.01(+0.17%)
Jul 25, 2006 5.313 5.322 5.292 5.322 35,417 +0.00(+0.06%)
Jul 24, 2006 5.253 5.319 5.244 5.319 59,029 +0.06(+1.07%)
Jul 21, 2006 5.307 5.307 5.262 5.262 22,937 -0.05(-0.95%)
Jul 20, 2006 5.289 5.330 5.276 5.313 57,342 +0.03(+0.56%)
Jul 19, 2006 5.221 5.289 5.221 5.283 56,330 +0.09(+1.71%)
Jul 18, 2006 5.164 5.194 5.164 5.194 45,874 +0.04(+0.75%)
Jul 17, 2006 5.188 5.188 5.155 5.155 68,811 -0.03(-0.63%)
Jul 14, 2006 5.212 5.234 5.188 5.188 34,068 -0.08(-1.46%)
Jul 13, 2006 5.265 5.265 5.247 5.265 45,536 +0.01(+0.11%)
Jul 12, 2006 5.265 5.265 5.244 5.259 36,766 -0.01(-0.17%)
Jul 11, 2006 5.265 5.298 5.241 5.268 86,688 +0.02(+0.45%)
Jul 10, 2006 5.233 5.265 5.233 5.244 52,620 +0.03(+0.51%)
Jul 07, 2006 5.173 5.256 5.173 5.218 41,151 +0.00(+0.00%)
Jul 06, 2006 5.188 5.233 5.147 5.218 90,736 +0.01(+0.23%)
Jul 05, 2006 5.188 5.215 5.158 5.206 55,656 +0.01(+0.11%)
Jul 03, 2006 5.147 5.200 5.147 5.200 50,596 +0.05(+1.04%)
Jun 30, 2006 5.120 5.164 5.117 5.147 30,020 +0.05(+0.93%)
Jun 29, 2006 5.049 5.123 5.042 5.099 41,826 +0.05(+1.00%)
Jun 28, 2006 5.010 5.067 5.010 5.049 50,933 +0.03(+0.53%)
Jun 27, 2006 5.013 5.055 5.010 5.022 104,228 -0.01(-0.12%)
Jun 26, 2006 5.058 5.058 5.007 5.028 47,898 +0.01(+0.24%)
Jun 23, 2006 5.028 5.040 5.013 5.016 31,707 -0.06(-1.11%)
Jun 22, 2006 5.078 5.078 5.042 5.072 47,223 -0.01(-0.17%)
Jun 21, 2006 5.055 5.087 5.055 5.081 38,790 +0.04(+0.82%)
Jun 20, 2006 5.058 5.058 5.010 5.040 20,913 -0.02(-0.41%)
Jun 19, 2006 5.084 5.084 5.016 5.061 79,605 -0.02(-0.41%)
Jun 16, 2006 5.052 5.102 5.052 5.081 33,056 +0.00(+0.00%)
Jun 15, 2006 5.013 5.099 5.013 5.081 66,112 +0.07(+1.36%)
Jun 14, 2006 5.022 5.070 5.010 5.013 35,080 -0.05(-1.00%)
Jun 13, 2006 5.158 5.158 5.040 5.064 52,283 -0.09(-1.84%)
Jun 12, 2006 5.179 5.188 5.123 5.158 41,151 -0.04(-0.68%)
Jun 09, 2006 5.155 5.200 5.153 5.194 54,306 +0.04(+0.81%)
Jun 08, 2006 5.233 5.233 5.093 5.153 94,784 -0.08(-1.53%)
Jun 07, 2006 5.236 5.253 5.188 5.233 45,874 -0.02(-0.39%)
Jun 06, 2006 5.233 5.268 5.152 5.253 29,683 -0.01(-0.11%)
Jun 05, 2006 5.265 5.298 5.233 5.259 44,524 +0.00(+0.00%)
Jun 02, 2006 5.247 5.265 5.176 5.259 55,993 +0.05(+1.02%)
Jun 01, 2006 5.084 5.206 5.084 5.206 48,235 +0.10(+1.97%)
May 31, 2006 5.099 5.129 5.078 5.105 29,008 +0.00(+0.06%)
May 30, 2006 5.135 5.164 5.093 5.102 39,127 -0.03(-0.64%)
May 26, 2006 5.132 5.135 5.061 5.135 78,255 +0.07(+1.41%)
May 25, 2006 5.058 5.064 4.998 5.064 75,220 +0.04(+0.83%)
May 24, 2006 5.037 5.040 4.987 5.022 42,838 -0.02(-0.41%)
May 23, 2006 5.007 5.061 5.007 5.043 45,536 +0.08(+1.61%)
May 22, 2006 5.001 5.049 4.963 4.963 56,330 -0.08(-1.53%)
May 19, 2006 5.064 5.067 4.921 5.040 75,220 -0.02(-0.47%)
May 18, 2006 5.120 5.129 4.984 5.064 152,126 -0.05(-1.04%)
May 17, 2006 5.164 5.179 5.102 5.117 68,136 -0.05(-0.92%)
May 16, 2006 5.144 5.176 5.141 5.164 26,984 +0.02(+0.40%)
May 15, 2006 5.158 5.179 5.108 5.144 69,148 -0.01(-0.17%)
May 12, 2006 5.158 5.158 5.116 5.153 31,707 -0.02(-0.40%)
May 11, 2006 5.289 5.303 5.167 5.173 26,984 -0.15(-2.79%)
May 10, 2006 5.295 5.354 5.295 5.322 65,775 -0.02(-0.33%)
May 09, 2006 5.327 5.351 5.327 5.339 33,731 -0.03(-0.55%)
May 08, 2006 5.342 5.381 5.342 5.369 19,563 +0.01(+0.28%)
May 05, 2006 5.322 5.387 5.322 5.354 37,104 +0.03(+0.61%)
May 04, 2006 5.247 5.363 5.247 5.322 53,969 +0.05(+1.01%)
May 03, 2006 5.241 5.283 5.241 5.268 35,417 +0.03(+0.62%)
May 02, 2006 5.333 5.333 5.236 5.236 42,501 -0.10(-1.89%)
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.