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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 5.677 5.707 5.657 5.665 19,563 +0.00(+0.05%)
Mar 29, 2007 5.657 5.707 5.657 5.662 24,960 +0.01(+0.26%)
Mar 28, 2007 5.728 5.728 5.585 5.648 59,029 -0.08(-1.45%)
Mar 27, 2007 5.734 5.737 5.621 5.731 80,279 -0.00(-0.05%)
Mar 26, 2007 5.858 5.900 5.698 5.734 79,267 -0.15(-2.62%)
Mar 23, 2007 5.861 5.929 5.861 5.888 34,405 +0.05(+0.81%)
Mar 22, 2007 5.748 5.855 5.748 5.840 43,175 +0.11(+1.86%)
Mar 21, 2007 5.671 5.751 5.654 5.734 46,886 +0.08(+1.42%)
Mar 20, 2007 5.659 5.662 5.559 5.654 62,739 -0.01(-0.10%)
Mar 19, 2007 5.588 5.659 5.568 5.659 44,187 +0.10(+1.81%)
Mar 16, 2007 5.490 5.571 5.490 5.559 73,533 +0.02(+0.32%)
Mar 15, 2007 5.425 5.541 5.425 5.541 49,921 +0.09(+1.63%)
Mar 14, 2007 5.485 5.538 5.410 5.452 81,291 -0.09(-1.55%)
Mar 13, 2007 5.657 5.624 5.499 5.538 76,232 -0.12(-2.10%)
Mar 12, 2007 5.556 5.692 5.535 5.657 56,668 +0.07(+1.22%)
Mar 09, 2007 5.588 5.618 5.556 5.588 39,465 +0.00(+0.00%)
Mar 08, 2007 5.493 5.657 5.493 5.588 122,106 +0.15(+2.84%)
Mar 07, 2007 5.514 5.571 5.434 5.434 108,951 -0.07(-1.24%)
Mar 06, 2007 5.366 5.574 5.366 5.502 107,939 +0.22(+4.15%)
Mar 05, 2007 5.618 5.624 5.259 5.283 199,013 -0.39(-6.85%)
Mar 02, 2007 5.677 5.722 5.654 5.671 40,139 -0.05(-0.93%)
Mar 01, 2007 5.713 5.751 5.633 5.725 58,017 -0.03(-0.52%)
Feb 28, 2007 5.692 5.796 5.692 5.754 44,862 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.648 107,939 -0.14(-2.46%)
Feb 26, 2007 5.840 5.882 5.766 5.790 85,002 -0.08(-1.36%)
Feb 23, 2007 5.870 5.885 5.811 5.870 43,850 -0.02(-0.30%)
Feb 22, 2007 5.906 5.947 5.864 5.888 56,668 -0.04(-0.65%)
Feb 21, 2007 5.974 5.974 5.885 5.926 55,993 -0.06(-1.04%)
Feb 20, 2007 6.003 6.030 5.843 5.989 47,560 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.018 6.029 35,417 -0.05(-0.85%)
Feb 15, 2007 6.095 6.119 6.036 6.080 70,497 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.033 6.095 48,235 -0.03(-0.44%)
Feb 13, 2007 6.137 6.196 6.077 6.122 43,513 -0.02(-0.39%)
Feb 12, 2007 6.178 6.226 6.077 6.146 45,874 -0.06(-0.96%)
Feb 09, 2007 6.359 6.377 6.169 6.205 81,966 -0.14(-2.20%)
Feb 08, 2007 6.350 6.368 6.321 6.344 43,513 +0.01(+0.09%)
Feb 07, 2007 6.410 6.475 6.315 6.338 121,431 -0.09(-1.43%)
Feb 06, 2007 6.404 6.475 6.371 6.430 45,199 -0.01(-0.18%)
Feb 05, 2007 6.344 6.463 6.327 6.442 46,548 +0.10(+1.54%)
Feb 02, 2007 6.244 6.344 6.226 6.344 63,077 +0.07(+1.04%)
Feb 01, 2007 6.270 6.282 6.244 6.279 58,017 +0.04(+0.62%)
Jan 31, 2007 6.211 6.255 6.125 6.241 33,056 +0.04(+0.57%)
Jan 30, 2007 6.193 6.217 6.155 6.205 23,611 +0.03(+0.43%)
Jan 29, 2007 6.149 6.178 6.146 6.178 25,298 +0.03(+0.48%)
Jan 26, 2007 6.149 6.181 6.113 6.149 33,731 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,441 +0.02(+0.39%)
Jan 24, 2007 6.069 6.143 6.069 6.143 48,235 +0.09(+1.47%)
Jan 23, 2007 6.042 6.089 6.042 6.054 33,056 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.054 53,295 +0.01(+0.10%)
Jan 19, 2007 6.021 6.069 6.021 6.048 45,536 +0.03(+0.54%)
Jan 18, 2007 5.974 6.072 5.974 6.015 40,139 -0.01(-0.25%)
Jan 17, 2007 6.107 6.137 6.030 6.030 112,324 -0.09(-1.50%)
Jan 16, 2007 6.098 6.146 6.098 6.122 28,671 +0.02(+0.39%)
Jan 12, 2007 6.083 6.110 6.083 6.098 20,913 +0.01(+0.24%)
Jan 11, 2007 6.098 6.152 6.069 6.083 32,719 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.122 133,912 -0.06(-0.91%)
Jan 09, 2007 6.140 6.190 6.122 6.178 126,828 +0.03(+0.53%)
Jan 08, 2007 6.101 6.146 6.057 6.146 109,963 +0.04(+0.68%)
Jan 05, 2007 6.098 6.104 6.051 6.104 137,622 +0.00(+0.05%)
Jan 04, 2007 6.080 6.104 6.048 6.101 135,598 +0.02(+0.29%)
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.