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 (%)
Jul 31, 2013 5.379 5.428 5.331 5.367 36,845 -0.04(-0.67%)
Jul 30, 2013 5.444 5.480 5.375 5.404 53,021 -0.04(-0.80%)
Jul 29, 2013 5.496 5.496 5.432 5.447 18,633 -0.05(-0.89%)
Jul 26, 2013 5.512 5.512 5.444 5.496 35,690 -0.01(-0.16%)
Jul 25, 2013 5.484 5.533 5.484 5.505 42,574 -0.02(-0.42%)
Jul 24, 2013 5.609 5.609 5.480 5.529 39,667 -0.05(-0.94%)
Jul 23, 2013 5.597 5.597 5.565 5.581 16,746 -0.00(-0.07%)
Jul 22, 2013 5.529 5.597 5.525 5.585 55,385 +0.03(+0.51%)
Jul 19, 2013 5.541 5.569 5.529 5.557 30,192 +0.02(+0.29%)
Jul 18, 2013 5.496 5.573 5.496 5.541 58,036 +0.04(+0.66%)
Jul 17, 2013 5.492 5.532 5.468 5.504 53,944 +0.05(+0.96%)
Jul 16, 2013 5.448 5.472 5.440 5.452 32,620 -0.01(-0.22%)
Jul 15, 2013 5.460 5.480 5.424 5.464 81,800 +0.07(+1.27%)
Jul 12, 2013 5.395 5.408 5.339 5.395 44,424 +0.02(+0.45%)
Jul 11, 2013 5.266 5.375 5.266 5.371 175,405 +0.15(+2.86%)
Jul 10, 2013 5.218 5.291 5.218 5.222 49,071 -0.02(-0.46%)
Jul 09, 2013 5.186 5.246 5.207 5.246 125,485 +0.03(+0.54%)
Jul 08, 2013 5.274 5.339 5.190 5.218 88,129 -0.08(-1.60%)
Jul 05, 2013 5.379 5.379 5.250 5.303 49,140 -0.06(-1.13%)
Jul 03, 2013 5.383 5.408 5.339 5.363 31,742 -0.07(-1.26%)
Jul 02, 2013 5.383 5.456 5.375 5.432 57,168 +0.03(+0.52%)
Jul 01, 2013 5.440 5.456 5.362 5.404 37,200 -0.04(-0.74%)
Jun 28, 2013 5.291 5.448 5.279 5.444 103,028 +0.18(+3.37%)
Jun 27, 2013 5.145 5.319 5.145 5.266 85,282 +0.16(+3.08%)
Jun 26, 2013 4.980 5.109 4.980 5.109 63,496 +0.15(+3.01%)
Jun 25, 2013 5.024 5.105 4.944 4.960 197,877 -0.02(-0.49%)
Jun 24, 2013 5.061 5.069 4.944 4.984 140,238 -0.16(-3.13%)
Jun 21, 2013 5.121 5.242 5.000 5.145 148,751 +0.08(+1.67%)
Jun 20, 2013 5.412 5.412 4.990 5.061 200,151 -0.41(-7.54%)
Jun 19, 2013 5.645 5.645 5.437 5.473 71,010 -0.19(-3.39%)
Jun 18, 2013 5.670 5.706 5.645 5.666 62,199 +0.02(+0.29%)
Jun 17, 2013 5.582 5.653 5.503 5.650 51,338 +0.12(+2.23%)
Jun 14, 2013 5.403 5.527 5.391 5.526 80,853 +0.12(+2.28%)
Jun 13, 2013 5.284 5.475 5.272 5.403 52,436 +0.13(+2.41%)
Jun 12, 2013 5.399 5.399 5.268 5.276 58,539 -0.09(-1.59%)
Jun 11, 2013 5.352 5.391 5.352 5.362 49,199 -0.06(-1.13%)
Jun 10, 2013 5.419 5.439 5.395 5.423 26,689 -0.01(-0.20%)
Jun 07, 2013 5.459 5.470 5.391 5.434 28,895 +0.01(+0.21%)
Jun 06, 2013 5.344 5.431 5.340 5.423 35,227 +0.08(+1.56%)
Jun 05, 2013 5.332 5.360 5.308 5.340 54,164 -0.00(-0.07%)
Jun 04, 2013 5.391 5.419 5.308 5.344 129,927 -0.02(-0.30%)
Jun 03, 2013 5.495 5.495 5.276 5.360 113,343 -0.19(-3.43%)
May 31, 2013 5.606 5.638 5.546 5.550 89,135 -0.08(-1.41%)
May 30, 2013 5.689 5.741 5.630 5.630 31,084 -0.06(-1.05%)
May 29, 2013 5.888 5.888 5.653 5.689 77,377 -0.21(-3.63%)
May 28, 2013 5.939 5.955 5.888 5.904 30,112 -0.01(-0.13%)
May 24, 2013 5.892 5.935 5.832 5.912 44,232 -0.00(-0.00%)
May 23, 2013 5.919 5.939 5.781 5.912 64,068 -0.02(-0.27%)
May 22, 2013 6.035 6.070 5.919 5.927 62,055 -0.12(-2.06%)
May 21, 2013 6.066 6.090 6.035 6.052 34,492 +0.02(+0.29%)
May 20, 2013 6.035 6.090 6.007 6.035 28,920 +0.00(+0.07%)
May 17, 2013 6.019 6.031 5.959 6.031 38,965 +0.06(+1.00%)
May 16, 2013 5.935 6.011 5.935 5.971 35,824 +0.03(+0.47%)
May 15, 2013 5.971 6.039 5.912 5.943 80,717 -0.15(-2.41%)
May 13, 2013 6.086 6.157 6.052 6.090 33,149 -0.02(-0.32%)
May 10, 2013 6.122 6.134 6.066 6.110 36,870 -0.01(-0.19%)
May 09, 2013 6.098 6.126 6.082 6.122 42,960 +0.02(+0.33%)
May 08, 2013 6.058 6.102 6.044 6.102 44,643 +0.06(+1.05%)
May 07, 2013 6.086 6.090 6.007 6.039 65,569 -0.03(-0.52%)
May 06, 2013 6.054 6.082 6.027 6.070 36,774 +0.02(+0.33%)
May 03, 2013 6.051 6.051 5.983 6.051 61,672 +0.02(+0.40%)
May 02, 2013 5.979 6.045 5.967 6.027 61,962 +0.06(+1.00%)
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.