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: 1:20 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 (%)
Jul 31, 2014 5.606 5.606 5.539 5.544 233,270 -0.08(-1.35%)
Jul 30, 2014 5.646 5.651 5.606 5.620 157,465 -0.01(-0.16%)
Jul 29, 2014 5.664 5.664 5.620 5.629 253,019 -0.02(-0.40%)
Jul 28, 2014 5.642 5.663 5.633 5.651 136,465 +0.02(+0.32%)
Jul 25, 2014 5.646 5.673 5.629 5.633 167,896 -0.03(-0.55%)
Jul 24, 2014 5.696 5.696 5.646 5.664 122,290 -0.01(-0.16%)
Jul 23, 2014 5.660 5.682 5.646 5.673 221,187 +0.01(+0.16%)
Jul 22, 2014 5.655 5.664 5.638 5.664 176,217 +0.03(+0.56%)
Jul 21, 2014 5.633 5.642 5.615 5.633 168,823 +0.00(+0.00%)
Jul 18, 2014 5.615 5.638 5.597 5.633 253,072 +0.04(+0.72%)
Jul 17, 2014 5.624 5.629 5.570 5.593 248,754 -0.03(-0.56%)
Jul 16, 2014 5.615 5.638 5.602 5.624 414,579 +0.02(+0.40%)
Jul 15, 2014 5.584 5.611 5.566 5.602 194,463 +0.01(+0.24%)
Jul 14, 2014 5.593 5.597 5.575 5.588 121,998 +0.01(+0.16%)
Jul 11, 2014 5.570 5.584 5.566 5.579 98,054 +0.01(+0.24%)
Jul 10, 2014 5.548 5.570 5.530 5.566 137,927 +0.02(+0.32%)
Jul 09, 2014 5.526 5.548 5.521 5.548 156,448 +0.01(+0.16%)
Jul 08, 2014 5.512 5.544 5.512 5.539 149,075 +0.00(+0.08%)
Jul 07, 2014 5.530 5.544 5.521 5.535 173,193 +0.00(+0.00%)
Jul 03, 2014 5.557 5.535 5.535 5.535 123,596 -0.03(-0.56%)
Jul 02, 2014 5.566 5.570 5.539 5.566 248,928 -0.01(-0.15%)
Jul 01, 2014 5.535 5.579 5.535 5.574 297,464 +0.03(+0.52%)
Jun 30, 2014 5.544 5.553 5.530 5.545 280,402 -0.01(-0.13%)
Jun 27, 2014 5.544 5.566 5.530 5.553 275,065 +0.00(+0.08%)
Jun 26, 2014 5.553 5.553 5.526 5.548 169,409 +0.01(+0.18%)
Jun 25, 2014 5.526 5.557 5.521 5.538 305,143 -0.01(-0.18%)
Jun 24, 2014 5.544 5.575 5.535 5.548 211,859 +0.00(+0.08%)
Jun 23, 2014 5.548 5.579 5.535 5.544 341,896 +0.00(+0.00%)
Jun 20, 2014 5.548 5.570 5.517 5.544 596,553 -0.00(-0.08%)
Jun 19, 2014 5.472 5.557 5.454 5.548 510,438 +0.07(+1.22%)
Jun 18, 2014 5.441 5.481 5.396 5.481 626,842 +0.02(+0.41%)
Jun 17, 2014 5.476 5.476 5.454 5.459 203,797 -0.01(-0.16%)
Jun 16, 2014 5.463 5.499 5.445 5.468 148,208 -0.04(-0.81%)
Jun 13, 2014 5.584 5.620 5.512 5.512 161,336 -0.07(-1.28%)
Jun 12, 2014 5.642 5.642 5.584 5.584 75,011 -0.04(-0.72%)
Jun 11, 2014 5.655 5.655 5.615 5.624 43,502 -0.02(-0.32%)
Jun 10, 2014 5.673 5.682 5.642 5.642 37,852 -0.09(-1.64%)
Jun 06, 2014 5.745 5.749 5.705 5.736 119,584 +0.00(+0.00%)
Jun 05, 2014 5.638 5.740 5.633 5.736 128,253 +0.09(+1.67%)
Jun 04, 2014 5.673 5.673 5.625 5.642 106,945 +0.01(+0.24%)
Jun 03, 2014 5.629 5.633 5.615 5.629 50,509 -0.01(-0.16%)
Jun 02, 2014 5.682 5.682 5.615 5.638 58,836 -0.05(-0.87%)
May 30, 2014 5.714 5.723 5.675 5.687 40,958 +0.01(+0.16%)
May 29, 2014 5.682 5.696 5.649 5.678 77,557 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.664 5.682 45,759 -0.02(-0.39%)
May 27, 2014 5.678 5.732 5.678 5.705 100,226 +0.07(+1.19%)
May 23, 2014 5.691 5.638 5.638 5.638 45,370 -0.01(-0.24%)
May 22, 2014 5.611 5.651 5.561 5.651 87,686 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.548 5.561 51,071 +0.01(+0.16%)
May 20, 2014 5.561 5.561 5.544 5.553 52,208 +0.01(+0.19%)
May 19, 2014 5.509 5.544 5.509 5.542 30,603 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.479 5.527 120,004 +0.02(+0.31%)
May 15, 2014 5.557 5.557 5.453 5.509 114,234 -0.06(-1.01%)
May 14, 2014 5.570 5.570 5.531 5.566 117,254 -0.00(-0.08%)
May 13, 2014 5.618 5.618 5.566 5.570 96,183 -0.03(-0.54%)
May 12, 2014 5.631 5.644 5.579 5.601 55,945 +0.02(+0.29%)
May 09, 2014 5.535 5.592 5.535 5.585 89,737 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.548 70,139 +0.00(+0.00%)
May 07, 2014 5.514 5.557 5.514 5.548 57,382 +0.04(+0.69%)
May 06, 2014 5.483 5.531 5.470 5.511 120,902 +0.00(+0.09%)
May 05, 2014 5.522 5.522 5.502 5.506 47,013 -0.01(-0.22%)
May 02, 2014 5.518 5.531 5.509 5.518 36,058 +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.