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 )

11.52 -0.13 (-1.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Feb 28, 2007 5.692 5.796 5.692 5.754 44,862 +0.11(+1.89%)
Feb 27, 2007 5.751 5.751 5.493 5.648 107,939 -0.14(-2.46%)
Feb 26, 2007 5.840 5.882 5.766 5.790 85,002 -0.08(-1.36%)
Feb 23, 2007 5.870 5.885 5.811 5.870 43,850 -0.02(-0.30%)
Feb 22, 2007 5.906 5.947 5.864 5.888 56,668 -0.04(-0.65%)
Feb 21, 2007 5.974 5.974 5.885 5.926 55,993 -0.06(-1.04%)
Feb 20, 2007 6.003 6.030 5.843 5.989 47,560 -0.04(-0.67%)
Feb 16, 2007 6.080 6.080 6.018 6.029 35,417 -0.05(-0.85%)
Feb 15, 2007 6.095 6.119 6.036 6.080 70,497 -0.01(-0.24%)
Feb 14, 2007 6.092 6.166 6.033 6.095 48,235 -0.03(-0.44%)
Feb 13, 2007 6.137 6.196 6.077 6.122 43,513 -0.02(-0.39%)
Feb 12, 2007 6.178 6.226 6.077 6.146 45,874 -0.06(-0.96%)
Feb 09, 2007 6.359 6.377 6.169 6.205 81,966 -0.14(-2.20%)
Feb 08, 2007 6.350 6.368 6.321 6.344 43,513 +0.01(+0.09%)
Feb 07, 2007 6.410 6.475 6.315 6.338 121,431 -0.09(-1.43%)
Feb 06, 2007 6.404 6.475 6.371 6.430 45,199 -0.01(-0.18%)
Feb 05, 2007 6.344 6.463 6.327 6.442 46,548 +0.10(+1.54%)
Feb 02, 2007 6.244 6.344 6.226 6.344 63,077 +0.07(+1.04%)
Feb 01, 2007 6.270 6.282 6.244 6.279 58,017 +0.04(+0.62%)
Jan 31, 2007 6.211 6.255 6.125 6.241 33,056 +0.04(+0.57%)
Jan 30, 2007 6.193 6.217 6.155 6.205 23,611 +0.03(+0.43%)
Jan 29, 2007 6.149 6.178 6.146 6.178 25,298 +0.03(+0.48%)
Jan 26, 2007 6.149 6.181 6.113 6.149 33,731 -0.02(-0.29%)
Jan 25, 2007 6.160 6.166 6.095 6.166 37,441 +0.02(+0.39%)
Jan 24, 2007 6.069 6.143 6.069 6.143 48,235 +0.09(+1.47%)
Jan 23, 2007 6.042 6.089 6.042 6.054 33,056 +0.00(+0.00%)
Jan 22, 2007 6.077 6.080 6.012 6.054 53,295 +0.01(+0.10%)
Jan 19, 2007 6.021 6.069 6.021 6.048 45,536 +0.03(+0.54%)
Jan 18, 2007 5.974 6.072 5.974 6.015 40,139 -0.01(-0.25%)
Jan 17, 2007 6.107 6.137 6.030 6.030 112,324 -0.09(-1.50%)
Jan 16, 2007 6.098 6.146 6.098 6.122 28,671 +0.02(+0.39%)
Jan 12, 2007 6.083 6.110 6.083 6.098 20,913 +0.01(+0.24%)
Jan 11, 2007 6.098 6.152 6.069 6.083 32,719 -0.04(-0.63%)
Jan 10, 2007 6.178 6.178 6.095 6.122 133,912 -0.06(-0.91%)
Jan 09, 2007 6.140 6.190 6.122 6.178 126,828 +0.03(+0.53%)
Jan 08, 2007 6.101 6.146 6.057 6.146 109,963 +0.04(+0.68%)
Jan 05, 2007 6.098 6.104 6.051 6.104 137,622 +0.00(+0.05%)
Jan 04, 2007 6.080 6.104 6.048 6.101 135,598 +0.02(+0.29%)
Jan 03, 2007 6.003 6.143 6.003 6.083 213,854 +0.06(+0.98%)
Dec 29, 2006 6.015 6.069 6.015 6.024 67,799 +0.05(+0.84%)
Dec 28, 2006 5.929 5.974 5.885 5.974 61,053 +0.01(+0.15%)
Dec 27, 2006 5.855 5.974 5.855 5.965 40,139 +0.13(+2.24%)
Dec 26, 2006 5.870 5.870 5.825 5.834 28,671 +0.03(+0.56%)
Dec 22, 2006 5.834 5.840 5.781 5.802 46,548 -0.00(-0.05%)
Dec 21, 2006 5.737 5.820 5.719 5.805 59,366 -0.39(-6.32%)
Dec 20, 2006 6.140 6.217 6.128 6.196 66,787 +0.08(+1.26%)
Dec 19, 2006 6.315 6.315 6.101 6.119 75,557 -0.22(-3.46%)
Dec 18, 2006 6.344 6.368 6.315 6.338 24,623 +0.01(+0.23%)
Dec 15, 2006 6.294 6.389 6.294 6.324 53,632 +0.02(+0.28%)
Dec 14, 2006 6.347 6.386 6.306 6.306 54,644 -0.02(-0.33%)
Dec 13, 2006 6.324 6.371 6.306 6.327 33,393 -0.04(-0.70%)
Dec 12, 2006 6.315 6.371 6.315 6.371 83,315 -0.03(-0.51%)
Dec 11, 2006 6.350 6.410 6.350 6.404 34,742 +0.04(+0.61%)
Dec 08, 2006 6.404 6.410 6.335 6.365 39,802 -0.01(-0.14%)
Dec 07, 2006 6.374 6.404 6.350 6.374 43,513 +0.02(+0.37%)
Dec 06, 2006 6.392 6.401 6.315 6.350 61,053 -0.03(-0.46%)
Dec 05, 2006 6.389 6.401 6.332 6.380 38,790 +0.03(+0.47%)
Dec 04, 2006 6.300 6.350 6.285 6.350 32,044 +0.07(+1.04%)
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.