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 (%)
Feb 28, 2013 5.570 5.730 5.515 5.726 49,585 +0.13(+2.38%)
Feb 27, 2013 5.542 5.617 5.511 5.593 92,470 +0.03(+0.56%)
Feb 26, 2013 5.491 5.562 5.491 5.562 43,756 +0.05(+0.99%)
Feb 25, 2013 5.550 5.570 5.503 5.507 62,671 -0.06(-1.12%)
Feb 22, 2013 5.507 5.660 5.507 5.570 65,120 +0.03(+0.56%)
Feb 21, 2013 5.523 5.558 5.484 5.538 70,929 -0.01(-0.21%)
Feb 20, 2013 5.546 5.562 5.476 5.550 64,598 +0.02(+0.28%)
Feb 19, 2013 5.460 5.546 5.446 5.534 55,614 +0.02(+0.43%)
Feb 15, 2013 5.444 5.511 5.405 5.511 51,546 +0.07(+1.37%)
Feb 14, 2013 5.480 5.495 5.378 5.437 87,867 -0.10(-1.77%)
Feb 13, 2013 5.440 5.534 5.425 5.534 76,380 +0.09(+1.58%)
Feb 12, 2013 5.495 5.519 5.448 5.448 83,547 -0.02(-0.43%)
Feb 11, 2013 5.327 5.472 5.300 5.472 154,404 +0.15(+2.87%)
Feb 08, 2013 5.343 5.397 5.315 5.319 219,727 -0.06(-1.16%)
Feb 07, 2013 5.503 5.503 5.319 5.382 98,215 -0.16(-2.82%)
Feb 06, 2013 5.503 5.538 5.394 5.538 110,651 +0.06(+1.07%)
Feb 04, 2013 5.687 5.718 5.448 5.480 144,837 -0.23(-4.11%)
Feb 01, 2013 5.734 5.804 5.691 5.714 46,369 -0.02(-0.41%)
Jan 31, 2013 5.742 5.777 5.683 5.738 23,908 +0.02(+0.41%)
Jan 30, 2013 5.753 5.781 5.714 5.714 46,159 -0.07(-1.28%)
Jan 29, 2013 5.886 5.886 5.746 5.789 68,037 -0.07(-1.27%)
Jan 28, 2013 5.847 5.867 5.839 5.863 39,535 +0.05(+0.87%)
Jan 25, 2013 6.012 6.012 5.812 5.812 109,032 -0.16(-2.62%)
Jan 24, 2013 6.074 6.074 5.941 5.969 49,432 -0.07(-1.10%)
Jan 23, 2013 5.965 6.098 5.953 6.035 55,064 +0.03(+0.52%)
Jan 22, 2013 5.969 6.011 5.949 6.004 78,001 +0.05(+0.92%)
Jan 18, 2013 5.957 5.992 5.847 5.949 102,863 -0.00(-0.07%)
Jan 17, 2013 5.996 6.062 5.914 5.953 89,670 -0.07(-1.10%)
Jan 16, 2013 5.648 6.168 5.648 6.019 246,744 +0.26(+4.48%)
Jan 15, 2013 5.675 5.761 5.648 5.761 47,041 +0.06(+1.10%)
Jan 14, 2013 5.773 5.773 5.667 5.699 74,869 -0.08(-1.42%)
Jan 11, 2013 5.812 5.812 5.695 5.781 63,931 -0.05(-0.81%)
Jan 10, 2013 5.793 5.847 5.746 5.828 45,903 +0.02(+0.34%)
Jan 09, 2013 5.812 5.857 5.742 5.808 46,292 +0.00(+0.07%)
Jan 08, 2013 6.008 6.023 5.778 5.804 53,229 -0.25(-4.20%)
Jan 07, 2013 6.004 6.058 5.800 6.058 89,928 -0.00(-0.06%)
Jan 04, 2013 5.906 6.062 5.871 6.062 54,581 +0.13(+2.24%)
Jan 03, 2013 5.933 5.992 5.828 5.929 76,250 -0.04(-0.66%)
Jan 02, 2013 6.023 6.023 5.757 5.969 198,659 +0.21(+3.67%)
Dec 31, 2012 5.695 5.867 5.695 5.757 217,533 +0.12(+2.19%)
Dec 28, 2012 5.605 5.863 5.547 5.634 152,300 +0.03(+0.59%)
Dec 27, 2012 5.687 5.687 5.480 5.601 77,150 -0.04(-0.76%)
Dec 26, 2012 5.550 5.656 5.527 5.644 79,540 +0.11(+1.98%)
Dec 24, 2012 5.542 5.554 5.515 5.534 50,375 -0.05(-0.84%)
Dec 21, 2012 5.523 5.593 5.515 5.581 74,324 -0.04(-0.63%)
Dec 20, 2012 5.628 5.648 5.440 5.617 142,454 +0.04(+0.77%)
Dec 19, 2012 5.452 5.624 5.397 5.573 94,252 +0.21(+3.95%)
Dec 18, 2012 5.291 5.361 5.291 5.361 83,701 +0.10(+1.90%)
Dec 17, 2012 5.239 5.276 5.239 5.261 44,546 +0.03(+0.57%)
Dec 14, 2012 5.132 5.250 5.117 5.232 85,363 +0.10(+1.88%)
Dec 13, 2012 5.102 5.154 5.057 5.135 59,587 +0.05(+1.02%)
Dec 12, 2012 5.039 5.083 5.031 5.083 89,659 +0.05(+1.03%)
Dec 11, 2012 5.031 5.031 4.980 5.031 102,346 +0.06(+1.12%)
Dec 10, 2012 5.024 5.024 4.961 4.976 74,486 -0.01(-0.22%)
Dec 07, 2012 4.909 4.994 4.909 4.987 70,494 +0.05(+0.98%)
Dec 06, 2012 4.924 4.939 4.883 4.939 55,793 +0.01(+0.30%)
Dec 05, 2012 4.935 4.957 4.879 4.924 72,452 -0.01(-0.23%)
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.