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: 7:00 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 (%)
Nov 30, 2006 6.234 6.258 6.204 6.249 61,397 +0.04(+0.72%)
Nov 29, 2006 6.178 6.252 6.178 6.204 40,144 +0.04(+0.58%)
Nov 28, 2006 6.112 6.169 6.103 6.169 41,831 +0.05(+0.77%)
Nov 27, 2006 6.160 6.160 6.095 6.121 42,168 -0.03(-0.48%)
Nov 24, 2006 6.121 6.151 6.089 6.151 20,241 +0.05(+0.78%)
Nov 22, 2006 6.181 6.181 6.092 6.103 90,747 -0.06(-0.96%)
Nov 21, 2006 6.103 6.186 6.066 6.163 86,699 +0.10(+1.66%)
Nov 20, 2006 5.958 6.106 5.958 6.062 64,771 +0.15(+2.45%)
Nov 17, 2006 5.920 5.958 5.908 5.917 75,566 -0.02(-0.30%)
Nov 16, 2006 5.819 5.991 5.819 5.934 169,350 +0.14(+2.40%)
Nov 15, 2006 5.798 5.828 5.780 5.795 58,024 -0.01(-0.20%)
Nov 14, 2006 5.724 5.813 5.724 5.807 47,903 +0.09(+1.66%)
Nov 13, 2006 5.653 5.712 5.653 5.712 20,915 -0.01(-0.10%)
Nov 10, 2006 5.706 5.727 5.671 5.718 45,542 +0.01(+0.21%)
Nov 09, 2006 5.680 5.718 5.668 5.706 38,795 +0.04(+0.73%)
Nov 08, 2006 5.721 5.721 5.647 5.665 63,759 -0.05(-0.93%)
Nov 07, 2006 5.780 5.796 5.715 5.718 40,819 -0.04(-0.67%)
Nov 06, 2006 5.712 5.834 5.706 5.757 88,385 +0.07(+1.25%)
Nov 03, 2006 5.851 5.851 5.647 5.685 99,181 -0.15(-2.59%)
Nov 02, 2006 5.952 5.952 5.816 5.837 48,578 -0.11(-1.80%)
Nov 01, 2006 5.958 5.976 5.932 5.943 51,277 -0.01(-0.10%)
Oct 31, 2006 5.967 5.970 5.929 5.949 36,433 +0.00(+0.05%)
Oct 30, 2006 5.943 5.946 5.902 5.946 22,602 +0.03(+0.50%)
Oct 27, 2006 5.929 5.946 5.914 5.917 165,301 -0.01(-0.25%)
Oct 26, 2006 6.003 6.026 5.917 5.932 143,036 -0.04(-0.69%)
Oct 25, 2006 5.914 5.973 5.902 5.973 47,903 +0.06(+1.00%)
Oct 24, 2006 5.905 5.914 5.878 5.914 40,819 +0.02(+0.35%)
Oct 23, 2006 5.878 5.896 5.878 5.893 28,000 +0.02(+0.40%)
Oct 20, 2006 5.884 5.902 5.869 5.869 45,542 -0.02(-0.40%)
Oct 19, 2006 5.869 5.914 5.869 5.893 45,205 +0.01(+0.10%)
Oct 18, 2006 5.884 5.899 5.875 5.887 28,000 +0.01(+0.25%)
Oct 17, 2006 5.860 5.872 5.843 5.872 117,398 +0.00(+0.00%)
Oct 16, 2006 5.816 5.884 5.816 5.872 56,337 +0.02(+0.35%)
Oct 13, 2006 5.857 5.884 5.843 5.851 136,964 -0.02(-0.30%)
Oct 12, 2006 5.875 5.890 5.857 5.869 22,939 +0.02(+0.35%)
Oct 11, 2006 5.846 5.875 5.846 5.849 37,783 -0.04(-0.60%)
Oct 10, 2006 5.899 5.908 5.884 5.884 16,530 -0.01(-0.25%)
Oct 09, 2006 5.869 5.914 5.869 5.899 28,337 -0.01(-0.10%)
Oct 06, 2006 5.863 5.908 5.863 5.905 41,494 +0.02(+0.40%)
Oct 05, 2006 5.923 5.937 5.863 5.881 68,819 -0.04(-0.70%)
Oct 04, 2006 5.911 5.923 5.887 5.923 42,506 +0.01(+0.25%)
Oct 03, 2006 5.860 5.914 5.860 5.908 34,409 +0.03(+0.55%)
Oct 02, 2006 5.878 5.878 5.854 5.875 22,265 +0.02(+0.35%)
Sep 29, 2006 5.854 5.869 5.840 5.854 28,337 +0.01(+0.10%)
Sep 28, 2006 5.881 5.893 5.834 5.849 22,939 -0.02(-0.30%)
Sep 27, 2006 5.840 5.866 5.825 5.866 30,698 +0.04(+0.71%)
Sep 26, 2006 5.854 5.866 5.777 5.825 74,554 -0.03(-0.51%)
Sep 25, 2006 5.736 5.854 5.736 5.854 40,482 +0.11(+1.86%)
Sep 22, 2006 5.706 5.748 5.691 5.748 45,542 -0.00(-0.05%)
Sep 21, 2006 5.825 5.849 5.751 5.751 62,072 -0.06(-1.07%)
Sep 20, 2006 5.736 5.866 5.736 5.813 103,229 +0.04(+0.67%)
Sep 19, 2006 5.751 5.822 5.751 5.774 43,855 +0.02(+0.41%)
Sep 18, 2006 5.810 5.825 5.736 5.751 49,253 -0.07(-1.27%)
Sep 15, 2006 5.834 5.837 5.808 5.825 19,903 +0.01(+0.10%)
Sep 14, 2006 5.780 5.846 5.774 5.819 45,205 +0.04(+0.72%)
Sep 13, 2006 5.688 5.783 5.688 5.777 32,723 +0.05(+0.83%)
Sep 12, 2006 5.721 5.742 5.685 5.730 22,602 +0.03(+0.52%)
Sep 11, 2006 5.763 5.763 5.700 5.700 37,445 -0.01(-0.10%)
Sep 08, 2006 5.662 5.706 5.662 5.706 46,891 +0.03(+0.57%)
Sep 07, 2006 5.668 5.691 5.632 5.674 61,060 -0.01(-0.10%)
Sep 06, 2006 5.677 5.700 5.647 5.680 40,144 +0.01(+0.21%)
Sep 05, 2006 5.650 5.683 5.650 5.668 29,686 -0.00(-0.05%)
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.