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 (%)
May 29, 2015 6.229 6.253 6.200 6.239 256,418 +0.01(+0.15%)
May 28, 2015 6.229 6.248 6.220 6.229 98,978 +0.00(+0.00%)
May 27, 2015 6.215 6.248 6.210 6.229 196,851 +0.00(+0.08%)
May 26, 2015 6.263 6.269 6.210 6.224 82,626 -0.05(-0.77%)
May 22, 2015 6.301 6.273 6.273 6.273 71,197 -0.03(-0.53%)
May 21, 2015 6.345 6.354 6.287 6.306 165,314 -0.02(-0.30%)
May 20, 2015 6.287 6.340 6.282 6.325 127,947 +0.02(+0.38%)
May 19, 2015 6.297 6.321 6.229 6.301 98,495 -0.02(-0.38%)
May 18, 2015 6.292 6.330 6.263 6.325 141,973 -0.00(-0.08%)
May 15, 2015 6.277 6.330 6.268 6.330 122,409 +0.08(+1.31%)
May 14, 2015 6.200 6.258 6.195 6.248 101,558 +0.07(+1.09%)
May 13, 2015 6.215 6.258 6.157 6.181 134,253 -0.01(-0.23%)
May 12, 2015 6.162 6.201 6.099 6.195 200,703 +0.00(+0.00%)
May 11, 2015 6.239 6.263 6.167 6.195 106,715 -0.05(-0.77%)
May 08, 2015 6.268 6.306 6.229 6.244 150,234 +0.06(+0.93%)
May 07, 2015 6.157 6.215 6.157 6.186 118,469 +0.03(+0.55%)
May 06, 2015 6.220 6.220 6.114 6.152 174,908 -0.05(-0.78%)
May 05, 2015 6.258 6.258 6.181 6.200 262,309 -0.05(-0.85%)
May 04, 2015 6.292 6.316 6.244 6.253 146,394 -0.03(-0.54%)
May 01, 2015 6.258 6.311 6.258 6.287 159,851 +0.02(+0.38%)
Apr 30, 2015 6.369 6.369 6.229 6.263 306,300 -0.12(-1.81%)
Apr 29, 2015 6.383 6.403 6.345 6.378 243,839 -0.06(-0.97%)
Apr 28, 2015 6.475 6.475 6.417 6.441 221,367 -0.01(-0.22%)
Apr 27, 2015 6.509 6.523 6.436 6.456 165,171 -0.04(-0.67%)
Apr 24, 2015 6.499 6.542 6.480 6.499 118,137 -0.01(-0.22%)
Apr 23, 2015 6.499 6.523 6.426 6.513 121,880 +0.02(+0.30%)
Apr 22, 2015 6.489 6.494 6.480 6.494 96,353 +0.04(+0.60%)
Apr 21, 2015 6.480 6.499 6.451 6.456 93,762 +0.01(+0.15%)
Apr 20, 2015 6.441 6.475 6.433 6.446 94,987 +0.01(+0.15%)
Apr 17, 2015 6.431 6.456 6.428 6.436 113,666 -0.04(-0.67%)
Apr 16, 2015 6.431 6.499 6.419 6.480 157,269 +0.02(+0.37%)
Apr 15, 2015 6.475 6.475 6.431 6.456 157,200 -0.00(-0.05%)
Apr 14, 2015 6.403 6.460 6.393 6.459 159,606 +0.07(+1.03%)
Apr 13, 2015 6.427 6.436 6.393 6.393 84,110 -0.02(-0.37%)
Apr 10, 2015 6.460 6.499 6.398 6.417 114,999 -0.03(-0.52%)
Apr 09, 2015 6.547 6.562 6.441 6.451 122,652 -0.12(-1.76%)
Apr 08, 2015 6.562 6.566 6.542 6.566 86,678 +0.00(+0.00%)
Apr 07, 2015 6.624 6.643 6.557 6.566 100,487 -0.06(-0.87%)
Apr 06, 2015 6.595 6.663 6.595 6.624 124,126 +0.02(+0.36%)
Apr 02, 2015 6.619 6.600 6.600 6.600 95,483 -0.03(-0.44%)
Apr 01, 2015 6.590 6.634 6.533 6.629 266,720 +0.03(+0.51%)
Mar 31, 2015 6.595 6.595 6.523 6.595 268,613 +0.01(+0.15%)
Mar 30, 2015 6.533 6.590 6.494 6.586 154,008 +0.09(+1.33%)
Mar 27, 2015 6.489 6.528 6.436 6.499 174,647 +0.02(+0.30%)
Mar 26, 2015 6.456 6.499 6.441 6.480 211,825 -0.01(-0.15%)
Mar 25, 2015 6.533 6.542 6.460 6.489 158,983 -0.04(-0.66%)
Mar 24, 2015 6.547 6.566 6.523 6.533 111,821 -0.03(-0.51%)
Mar 23, 2015 6.533 6.571 6.504 6.566 130,293 +0.03(+0.44%)
Mar 20, 2015 6.460 6.562 6.446 6.537 170,225 +0.10(+1.50%)
Mar 19, 2015 6.436 6.465 6.403 6.441 253,254 -0.00(-0.07%)
Mar 18, 2015 6.311 6.456 6.253 6.446 245,585 +0.14(+2.22%)
Mar 17, 2015 6.292 6.306 6.259 6.306 145,753 +0.00(+0.00%)
Mar 16, 2015 6.254 6.316 6.254 6.306 87,235 +0.07(+1.14%)
Mar 13, 2015 6.245 6.264 6.207 6.235 136,886 -0.03(-0.53%)
Mar 12, 2015 6.188 6.268 6.188 6.268 155,851 +0.09(+1.45%)
Mar 11, 2015 6.178 6.216 6.178 6.178 126,727 +0.00(+0.00%)
Mar 10, 2015 6.193 6.207 6.174 6.178 158,753 -0.03(-0.53%)
Mar 09, 2015 6.193 6.216 6.179 6.212 190,113 +0.04(+0.69%)
Mar 06, 2015 6.306 6.306 6.164 6.169 355,140 -0.18(-2.76%)
Mar 05, 2015 6.339 6.354 6.330 6.344 119,777 +0.02(+0.30%)
Mar 04, 2015 6.349 6.344 6.307 6.325 135,484 -0.02(-0.30%)
Mar 03, 2015 6.344 6.358 6.334 6.344 85,096 -0.01(-0.22%)
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.