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 -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 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 (%)
Aug 30, 2013 4.911 4.939 4.867 4.871 61,840 -0.06(-1.15%)
Aug 29, 2013 4.919 4.967 4.911 4.927 39,136 -0.02(-0.33%)
Aug 28, 2013 4.947 4.979 4.927 4.943 54,079 -0.03(-0.57%)
Aug 27, 2013 4.959 5.024 4.959 4.971 64,652 -0.03(-0.56%)
Aug 26, 2013 5.008 5.036 5.000 5.000 51,168 -0.02(-0.32%)
Aug 23, 2013 4.988 5.048 4.967 5.016 69,784 +0.03(+0.65%)
Aug 22, 2013 5.000 5.016 4.955 4.984 51,450 +0.02(+0.32%)
Aug 21, 2013 4.955 5.020 4.955 4.967 78,070 -0.03(-0.65%)
Aug 20, 2013 4.939 5.040 4.938 5.000 77,668 +0.07(+1.47%)
Aug 19, 2013 5.004 5.004 4.919 4.927 59,965 -0.11(-2.16%)
Aug 16, 2013 5.016 5.100 4.993 5.036 117,666 -0.02(-0.40%)
Aug 15, 2013 5.133 5.133 5.040 5.056 45,282 -0.12(-2.34%)
Aug 14, 2013 5.173 5.201 5.161 5.177 43,730 +0.00(+0.08%)
Aug 13, 2013 5.234 5.253 5.169 5.173 79,511 -0.06(-1.23%)
Aug 12, 2013 5.230 5.326 5.230 5.238 78,953 -0.04(-0.69%)
Aug 09, 2013 5.193 5.286 5.193 5.274 45,086 +0.04(+0.77%)
Aug 08, 2013 5.282 5.282 5.209 5.234 67,921 -0.02(-0.31%)
Aug 07, 2013 5.242 5.254 5.217 5.250 23,313 -0.01(-0.16%)
Aug 06, 2013 5.234 5.293 5.234 5.258 75,359 -0.01(-0.22%)
Aug 05, 2013 5.314 5.314 5.246 5.270 61,001 -0.02(-0.30%)
Aug 02, 2013 5.326 5.330 5.274 5.286 64,717 -0.04(-0.68%)
Aug 01, 2013 5.423 5.423 5.290 5.322 40,190 -0.04(-0.83%)
Jul 31, 2013 5.379 5.427 5.330 5.367 36,850 -0.04(-0.67%)
Jul 30, 2013 5.443 5.479 5.375 5.403 53,028 -0.04(-0.80%)
Jul 29, 2013 5.496 5.496 5.431 5.447 18,635 -0.05(-0.89%)
Jul 26, 2013 5.512 5.512 5.443 5.496 35,694 -0.01(-0.16%)
Jul 25, 2013 5.484 5.532 5.484 5.504 42,579 -0.02(-0.42%)
Jul 24, 2013 5.609 5.609 5.479 5.528 39,672 -0.05(-0.94%)
Jul 23, 2013 5.596 5.596 5.564 5.580 16,748 -0.00(-0.07%)
Jul 22, 2013 5.528 5.596 5.524 5.584 55,391 +0.03(+0.51%)
Jul 19, 2013 5.540 5.568 5.528 5.556 30,195 +0.02(+0.29%)
Jul 18, 2013 5.496 5.572 5.496 5.540 58,043 +0.04(+0.66%)
Jul 17, 2013 5.492 5.532 5.467 5.504 53,950 +0.05(+0.96%)
Jul 16, 2013 5.447 5.471 5.439 5.451 32,623 -0.01(-0.22%)
Jul 15, 2013 5.459 5.479 5.423 5.463 81,810 +0.07(+1.27%)
Jul 12, 2013 5.395 5.407 5.338 5.395 44,429 +0.02(+0.45%)
Jul 11, 2013 5.266 5.375 5.266 5.371 175,426 +0.15(+2.86%)
Jul 10, 2013 5.217 5.290 5.217 5.221 49,077 -0.02(-0.46%)
Jul 09, 2013 5.185 5.246 5.207 5.246 125,500 +0.03(+0.54%)
Jul 08, 2013 5.274 5.338 5.189 5.217 88,139 -0.08(-1.60%)
Jul 05, 2013 5.379 5.379 5.250 5.302 49,146 -0.06(-1.13%)
Jul 03, 2013 5.383 5.407 5.338 5.363 31,746 -0.07(-1.26%)
Jul 02, 2013 5.383 5.455 5.375 5.431 57,175 +0.03(+0.52%)
Jul 01, 2013 5.439 5.455 5.361 5.403 37,204 -0.04(-0.74%)
Jun 28, 2013 5.290 5.447 5.279 5.443 103,040 +0.18(+3.37%)
Jun 27, 2013 5.145 5.318 5.145 5.266 85,292 +0.16(+3.08%)
Jun 26, 2013 4.980 5.109 4.980 5.109 63,504 +0.15(+3.01%)
Jun 25, 2013 5.024 5.105 4.943 4.959 197,901 -0.02(-0.49%)
Jun 24, 2013 5.060 5.068 4.943 4.984 140,255 -0.16(-3.13%)
Jun 21, 2013 5.121 5.242 5.000 5.145 148,769 +0.08(+1.67%)
Jun 20, 2013 5.411 5.411 4.990 5.060 200,176 -0.41(-7.54%)
Jun 19, 2013 5.645 5.645 5.436 5.473 71,019 -0.19(-3.39%)
Jun 18, 2013 5.669 5.705 5.645 5.665 62,207 +0.02(+0.29%)
Jun 17, 2013 5.581 5.653 5.502 5.649 51,344 +0.12(+2.23%)
Jun 14, 2013 5.403 5.527 5.391 5.526 80,863 +0.12(+2.28%)
Jun 13, 2013 5.284 5.474 5.272 5.403 52,442 +0.13(+2.41%)
Jun 12, 2013 5.399 5.399 5.268 5.276 58,546 -0.09(-1.59%)
Jun 11, 2013 5.351 5.390 5.351 5.361 49,205 -0.06(-1.13%)
Jun 10, 2013 5.419 5.438 5.395 5.423 26,692 -0.01(-0.20%)
Jun 07, 2013 5.458 5.470 5.391 5.434 28,899 +0.01(+0.20%)
Jun 06, 2013 5.343 5.431 5.339 5.423 35,232 +0.08(+1.56%)
Jun 05, 2013 5.331 5.359 5.307 5.339 54,170 -0.00(-0.07%)
Jun 04, 2013 5.391 5.419 5.307 5.343 129,942 -0.02(-0.30%)
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.