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 28, 2014 6.041 6.082 6.041 6.060 96,400 +0.02(+0.27%)
Nov 26, 2014 6.028 6.043 6.043 6.043 203,159 +0.02(+0.26%)
Nov 25, 2014 5.982 6.028 5.973 6.028 239,668 +0.05(+0.92%)
Nov 24, 2014 5.977 5.982 5.964 5.973 140,307 +0.02(+0.38%)
Nov 21, 2014 5.982 5.987 5.950 5.950 171,436 -0.01(-0.15%)
Nov 20, 2014 5.918 5.964 5.918 5.959 175,839 +0.00(+0.00%)
Nov 19, 2014 5.918 5.964 5.914 5.959 225,993 +0.03(+0.54%)
Nov 18, 2014 5.877 5.932 5.877 5.927 197,415 +0.04(+0.62%)
Nov 17, 2014 5.882 5.936 5.872 5.891 250,793 +0.02(+0.31%)
Nov 14, 2014 5.932 5.959 5.863 5.872 294,666 -0.08(-1.38%)
Nov 13, 2014 5.968 5.990 5.941 5.955 272,592 -0.02(-0.31%)
Nov 12, 2014 5.991 6.028 5.964 5.973 223,714 -0.04(-0.61%)
Nov 11, 2014 6.018 6.023 5.987 6.009 138,880 -0.01(-0.15%)
Nov 10, 2014 6.000 6.028 5.987 6.018 160,261 -0.00(-0.08%)
Nov 07, 2014 5.996 6.023 5.968 6.023 172,635 +0.03(+0.53%)
Nov 06, 2014 5.973 6.000 5.959 5.991 103,442 +0.02(+0.31%)
Nov 05, 2014 5.964 5.977 5.950 5.973 182,308 +0.00(+0.08%)
Nov 04, 2014 5.982 5.982 5.941 5.968 192,666 -0.01(-0.15%)
Nov 03, 2014 5.932 5.982 5.932 5.977 276,071 +0.05(+0.92%)
Oct 31, 2014 5.882 5.932 5.864 5.923 496,830 +0.07(+1.25%)
Oct 30, 2014 5.827 5.877 5.827 5.850 271,683 +0.01(+0.16%)
Oct 29, 2014 5.836 5.845 5.795 5.841 319,619 +0.00(+0.00%)
Oct 28, 2014 5.777 5.841 5.777 5.841 316,935 +0.06(+1.03%)
Oct 27, 2014 5.754 5.781 5.749 5.781 350,898 +0.03(+0.56%)
Oct 24, 2014 5.758 5.763 5.717 5.749 140,190 +0.00(+0.08%)
Oct 23, 2014 5.708 5.749 5.694 5.745 286,393 +0.05(+0.88%)
Oct 22, 2014 5.672 5.695 5.667 5.695 183,525 +0.03(+0.48%)
Oct 21, 2014 5.612 5.667 5.608 5.667 264,034 +0.06(+1.06%)
Oct 20, 2014 5.553 5.608 5.553 5.608 276,923 +0.04(+0.74%)
Oct 17, 2014 5.553 5.567 5.517 5.567 199,589 +0.06(+1.08%)
Oct 16, 2014 5.416 5.517 5.398 5.507 196,385 +0.06(+1.09%)
Oct 15, 2014 5.489 5.489 5.380 5.448 317,364 -0.06(-1.16%)
Oct 14, 2014 5.526 5.535 5.498 5.512 257,841 +0.03(+0.50%)
Oct 13, 2014 5.507 5.526 5.476 5.485 189,494 -0.01(-0.25%)
Oct 10, 2014 5.521 5.580 5.494 5.498 187,675 -0.02(-0.33%)
Oct 09, 2014 5.544 5.580 5.512 5.517 274,615 -0.01(-0.25%)
Oct 08, 2014 5.448 5.535 5.439 5.530 230,985 +0.07(+1.34%)
Oct 07, 2014 5.453 5.480 5.439 5.457 202,265 -0.01(-0.25%)
Oct 06, 2014 5.444 5.480 5.444 5.471 163,399 +0.03(+0.50%)
Oct 03, 2014 5.434 5.448 5.407 5.444 205,138 +0.01(+0.25%)
Oct 02, 2014 5.439 5.451 5.389 5.430 186,466 -0.03(-0.50%)
Oct 01, 2014 5.434 5.476 5.434 5.457 272,470 +0.00(+0.08%)
Sep 30, 2014 5.476 5.476 5.414 5.453 366,670 +0.01(+0.25%)
Sep 29, 2014 5.402 5.439 5.402 5.439 216,032 +0.03(+0.51%)
Sep 26, 2014 5.412 5.416 5.375 5.412 244,433 -0.00(-0.08%)
Sep 25, 2014 5.453 5.507 5.402 5.416 373,232 -0.05(-0.84%)
Sep 24, 2014 5.485 5.489 5.450 5.462 261,461 -0.00(-0.08%)
Sep 23, 2014 5.503 5.503 5.457 5.466 197,912 -0.03(-0.58%)
Sep 22, 2014 5.530 5.546 5.485 5.498 172,648 -0.02(-0.41%)
Sep 19, 2014 5.530 5.553 5.517 5.521 264,359 +0.00(+0.08%)
Sep 18, 2014 5.585 5.585 5.507 5.517 192,510 -0.04(-0.74%)
Sep 17, 2014 5.580 5.597 5.550 5.558 397,096 +0.03(+0.58%)
Sep 16, 2014 5.481 5.530 5.468 5.526 218,260 +0.04(+0.65%)
Sep 15, 2014 5.521 5.548 5.465 5.490 188,210 -0.02(-0.41%)
Sep 12, 2014 5.629 5.629 5.481 5.512 300,296 -0.13(-2.30%)
Sep 11, 2014 5.633 5.642 5.611 5.642 205,560 +0.01(+0.16%)
Sep 10, 2014 5.664 5.682 5.615 5.633 346,371 -0.03(-0.55%)
Sep 09, 2014 5.682 5.682 5.651 5.664 184,974 -0.01(-0.16%)
Sep 08, 2014 5.696 5.705 5.669 5.673 174,424 -0.02(-0.31%)
Sep 05, 2014 5.673 5.696 5.655 5.691 209,961 +0.04(+0.63%)
Sep 04, 2014 5.669 5.700 5.651 5.655 149,669 -0.02(-0.32%)
Sep 03, 2014 5.664 5.696 5.664 5.673 150,224 +0.02(+0.40%)
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.