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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Sep 30, 2005 5.881 5.940 5.840 5.899 52,626 +0.03(+0.51%)
Sep 29, 2005 5.914 5.929 5.825 5.869 27,662 +0.00(+0.00%)
Sep 28, 2005 5.786 5.899 5.783 5.869 28,337 +0.05(+0.81%)
Sep 27, 2005 5.822 5.822 5.789 5.822 19,903 +0.00(+0.00%)
Sep 26, 2005 5.766 5.825 5.760 5.822 12,819 +0.03(+0.46%)
Sep 23, 2005 5.795 5.825 5.721 5.795 20,241 +0.01(+0.26%)
Sep 22, 2005 5.780 5.834 5.751 5.780 42,506 -0.00(-0.05%)
Sep 21, 2005 5.831 5.863 5.780 5.783 34,072 -0.13(-2.21%)
Sep 20, 2005 5.923 5.926 5.869 5.914 37,783 +0.02(+0.35%)
Sep 19, 2005 5.860 5.899 5.837 5.893 18,216 -0.02(-0.40%)
Sep 16, 2005 5.899 5.917 5.884 5.917 11,132 +0.00(+0.00%)
Sep 15, 2005 5.926 5.926 5.878 5.917 25,301 +0.00(+0.05%)
Sep 14, 2005 5.872 5.914 5.860 5.914 29,686 +0.03(+0.45%)
Sep 13, 2005 5.863 5.920 5.863 5.887 22,939 -0.04(-0.65%)
Sep 12, 2005 5.872 5.926 5.872 5.926 27,325 +0.05(+0.86%)
Sep 09, 2005 5.917 5.946 5.869 5.875 27,662 -0.01(-0.20%)
Sep 08, 2005 5.920 5.940 5.869 5.887 25,301 -0.03(-0.45%)
Sep 07, 2005 5.985 6.000 5.899 5.914 57,012 -0.10(-1.68%)
Sep 06, 2005 6.032 6.039 5.973 6.015 31,710 +0.03(+0.45%)
Sep 02, 2005 5.958 5.988 5.917 5.988 26,988 +0.07(+1.25%)
Sep 01, 2005 5.834 5.929 5.810 5.914 20,578 +0.08(+1.42%)
Aug 31, 2005 5.751 5.831 5.715 5.831 35,759 +0.05(+0.87%)
Aug 30, 2005 5.798 5.798 5.751 5.780 33,397 +0.01(+0.21%)
Aug 29, 2005 5.766 5.801 5.697 5.768 40,144 -0.01(-0.21%)
Aug 26, 2005 5.795 5.825 5.733 5.780 32,385 +0.01(+0.10%)
Aug 25, 2005 5.748 5.810 5.748 5.774 40,144 +0.06(+1.09%)
Aug 24, 2005 5.659 5.754 5.659 5.712 25,301 -0.00(-0.05%)
Aug 23, 2005 5.653 5.715 5.653 5.715 45,205 +0.04(+0.63%)
Aug 22, 2005 5.703 5.718 5.671 5.680 18,891 -0.01(-0.16%)
Aug 19, 2005 5.662 5.721 5.662 5.688 15,855 -0.00(-0.05%)
Aug 18, 2005 5.739 5.748 5.691 5.691 9,783 -0.08(-1.34%)
Aug 17, 2005 5.766 5.771 5.697 5.768 58,024 +0.03(+0.57%)
Aug 16, 2005 5.685 5.751 5.650 5.736 56,000 +0.06(+0.99%)
Aug 15, 2005 5.632 5.683 5.617 5.680 42,843 +0.04(+0.74%)
Aug 12, 2005 5.665 5.665 5.620 5.638 51,952 +0.01(+0.16%)
Aug 11, 2005 5.602 5.662 5.602 5.629 57,349 -0.01(-0.16%)
Aug 10, 2005 5.674 5.709 5.605 5.638 102,554 -0.01(-0.10%)
Aug 09, 2005 5.543 5.703 5.543 5.644 126,169 +0.06(+1.01%)
Aug 08, 2005 5.899 5.902 5.588 5.588 100,867 -0.32(-5.42%)
Aug 05, 2005 6.136 6.136 5.854 5.908 120,096 -0.28(-4.46%)
Aug 04, 2005 6.195 6.219 6.151 6.183 44,867 -0.04(-0.67%)
Aug 03, 2005 6.264 6.266 6.195 6.225 29,012 +0.00(+0.00%)
Aug 02, 2005 6.231 6.231 6.166 6.225 30,024 -0.03(-0.43%)
Aug 01, 2005 6.201 6.252 6.151 6.252 45,542 +0.06(+1.01%)
Jul 29, 2005 6.136 6.192 6.136 6.189 36,433 +0.05(+0.87%)
Jul 28, 2005 6.092 6.136 6.083 6.136 34,072 +0.09(+1.47%)
Jul 27, 2005 5.982 6.103 5.982 6.047 27,662 +0.02(+0.34%)
Jul 26, 2005 6.020 6.074 6.020 6.026 22,265 +0.03(+0.44%)
Jul 25, 2005 5.943 6.000 5.932 6.000 32,048 +0.01(+0.20%)
Jul 22, 2005 6.074 6.074 5.988 5.988 35,759 -0.06(-0.98%)
Jul 21, 2005 6.053 6.106 6.009 6.047 49,253 +0.02(+0.29%)
Jul 20, 2005 5.991 6.041 5.991 6.029 22,939 +0.04(+0.69%)
Jul 19, 2005 5.973 6.003 5.949 5.988 51,614 +0.01(+0.25%)
Jul 18, 2005 6.003 6.062 5.973 5.973 39,807 +0.01(+0.20%)
Jul 15, 2005 5.934 5.967 5.902 5.961 43,518 -0.01(-0.20%)
Jul 14, 2005 6.059 6.059 5.911 5.973 76,241 -0.07(-1.23%)
Jul 13, 2005 6.077 6.106 6.029 6.047 31,036 -0.07(-1.16%)
Jul 12, 2005 6.077 6.133 6.050 6.118 36,433 -0.00(-0.05%)
Jul 11, 2005 6.106 6.136 6.047 6.121 58,699 +0.03(+0.44%)
Jul 08, 2005 6.092 6.133 6.047 6.095 64,096 +0.01(+0.19%)
Jul 07, 2005 6.121 6.148 6.083 6.083 22,602 -0.04(-0.58%)
Jul 06, 2005 6.077 6.136 6.077 6.118 29,012 +0.06(+0.93%)
Jul 05, 2005 6.047 6.106 6.017 6.062 28,337 +0.04(+0.74%)
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.