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 31, 2014 5.583 5.614 5.505 5.566 80,399 +0.04(+0.71%)
Mar 28, 2014 5.483 5.535 5.462 5.527 65,393 +0.03(+0.47%)
Mar 27, 2014 5.535 5.544 5.475 5.501 33,763 +0.01(+0.12%)
Mar 26, 2014 5.501 5.555 5.475 5.494 35,683 +0.03(+0.52%)
Mar 25, 2014 5.427 5.496 5.427 5.466 124,906 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.379 5.436 79,370 -0.08(-1.49%)
Mar 21, 2014 5.596 5.748 5.518 5.518 103,760 -0.02(-0.31%)
Mar 20, 2014 5.492 5.614 5.488 5.535 84,102 -0.01(-0.16%)
Mar 19, 2014 5.575 5.674 5.540 5.544 42,817 +0.02(+0.45%)
Mar 18, 2014 5.471 5.542 5.471 5.519 53,709 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.445 5.484 40,489 +0.01(+0.16%)
Mar 14, 2014 5.416 5.492 5.416 5.475 24,961 +0.06(+1.10%)
Mar 13, 2014 5.445 5.458 5.416 5.416 23,643 -0.02(-0.39%)
Mar 12, 2014 5.411 5.467 5.398 5.437 34,142 +0.01(+0.16%)
Mar 11, 2014 5.403 5.449 5.399 5.428 30,044 +0.00(+0.08%)
Mar 10, 2014 5.390 5.424 5.377 5.424 34,331 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,857 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,304 -0.02(-0.42%)
Mar 05, 2014 5.488 5.514 5.467 5.514 22,407 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,855 +0.06(+1.10%)
Mar 03, 2014 5.433 5.501 5.420 5.437 43,322 -0.06(-1.18%)
Feb 28, 2014 5.424 5.522 5.411 5.502 70,307 +0.06(+1.19%)
Feb 27, 2014 5.450 5.463 5.411 5.437 37,581 -0.00(-0.08%)
Feb 26, 2014 5.386 5.441 5.386 5.441 38,309 +0.04(+0.71%)
Feb 25, 2014 5.390 5.434 5.381 5.403 23,706 -0.00(-0.08%)
Feb 24, 2014 5.377 5.433 5.377 5.407 42,793 +0.03(+0.48%)
Feb 21, 2014 5.407 5.407 5.369 5.381 28,078 +0.01(+0.24%)
Feb 20, 2014 5.386 5.411 5.356 5.369 80,761 -0.03(-0.48%)
Feb 19, 2014 5.411 5.433 5.394 5.394 33,482 -0.01(-0.24%)
Feb 18, 2014 5.369 5.539 5.369 5.407 56,512 +0.03(+0.48%)
Feb 14, 2014 5.356 5.381 5.381 5.381 27,628 +0.00(+0.08%)
Feb 13, 2014 5.343 5.398 5.339 5.377 25,282 -0.01(-0.16%)
Feb 12, 2014 5.330 5.428 5.330 5.386 49,841 +0.04(+0.72%)
Feb 11, 2014 5.360 5.394 5.347 5.347 38,370 +0.02(+0.40%)
Feb 10, 2014 5.351 5.386 5.326 5.326 80,125 -0.05(-0.87%)
Feb 07, 2014 5.364 5.437 5.343 5.373 75,435 +0.02(+0.40%)
Feb 06, 2014 5.326 5.377 5.313 5.351 26,809 +0.03(+0.56%)
Feb 05, 2014 5.339 5.339 5.296 5.322 22,784 -0.02(-0.32%)
Feb 04, 2014 5.253 5.347 5.245 5.339 99,312 +0.09(+1.78%)
Feb 03, 2014 5.275 5.287 5.215 5.246 78,134 -0.02(-0.47%)
Jan 31, 2014 5.198 5.287 5.198 5.270 23,203 +0.03(+0.49%)
Jan 30, 2014 5.202 5.245 5.181 5.245 32,390 +0.05(+0.99%)
Jan 29, 2014 5.202 5.245 5.160 5.193 21,959 +0.01(+0.16%)
Jan 28, 2014 5.134 5.185 5.134 5.185 27,574 +0.04(+0.75%)
Jan 27, 2014 5.185 5.240 5.104 5.146 49,218 -0.05(-0.99%)
Jan 24, 2014 5.211 5.232 5.181 5.198 36,851 -0.03(-0.65%)
Jan 23, 2014 5.296 5.305 5.228 5.232 80,469 -0.07(-1.37%)
Jan 22, 2014 5.287 5.330 5.279 5.305 48,621 +0.02(+0.32%)
Jan 21, 2014 5.262 5.317 5.232 5.287 91,246 +0.07(+1.31%)
Jan 17, 2014 5.219 5.219 5.219 5.219 81,949 +0.03(+0.49%)
Jan 16, 2014 5.198 5.223 5.155 5.193 87,212 +0.02(+0.33%)
Jan 15, 2014 5.164 5.189 5.117 5.176 92,063 +0.01(+0.25%)
Jan 14, 2014 5.125 5.164 5.104 5.164 71,628 +0.03(+0.58%)
Jan 13, 2014 5.129 5.155 5.121 5.134 105,437 -0.02(-0.41%)
Jan 10, 2014 5.138 5.185 5.134 5.155 41,342 +0.03(+0.50%)
Jan 09, 2014 5.138 5.146 5.104 5.129 71,155 -0.01(-0.17%)
Jan 08, 2014 5.172 5.211 5.138 5.138 43,301 -0.06(-1.23%)
Jan 07, 2014 5.198 5.211 5.172 5.202 45,189 -0.00(-0.08%)
Jan 06, 2014 5.193 5.211 5.155 5.206 86,706 +0.00(+0.00%)
Jan 03, 2014 5.172 5.206 5.172 5.206 43,107 +0.00(+0.08%)
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.