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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 5.121 5.121 5.121 5.121 199,487 +0.09(+1.87%)
Dec 30, 2013 5.057 5.104 5.006 5.027 107,381 -0.06(-1.09%)
Dec 27, 2013 5.121 5.121 5.053 5.082 61,272 +0.00(+0.00%)
Dec 26, 2013 5.048 5.151 5.048 5.082 91,679 +0.02(+0.42%)
Dec 24, 2013 5.078 5.100 5.053 5.061 55,200 -0.02(-0.34%)
Dec 23, 2013 5.044 5.100 4.997 5.078 161,657 +0.07(+1.45%)
Dec 20, 2013 5.044 5.044 4.980 5.006 92,183 -0.04(-0.76%)
Dec 19, 2013 5.121 5.121 5.006 5.044 194,509 -0.05(-1.03%)
Dec 18, 2013 5.072 5.097 4.986 5.097 74,807 +0.08(+1.55%)
Dec 17, 2013 4.978 5.019 4.925 5.019 117,478 +0.04(+0.82%)
Dec 16, 2013 5.047 5.056 4.978 4.978 93,320 -0.09(-1.70%)
Dec 13, 2013 5.080 5.080 4.982 5.064 61,060 +0.07(+1.31%)
Dec 12, 2013 5.055 5.055 4.982 4.998 80,692 -0.06(-1.14%)
Dec 11, 2013 5.138 5.138 5.047 5.055 76,505 -0.05(-0.88%)
Dec 10, 2013 5.101 5.138 5.092 5.101 55,543 -0.02(-0.30%)
Dec 09, 2013 5.105 5.125 5.064 5.116 80,909 +0.01(+0.23%)
Dec 06, 2013 5.113 5.129 5.064 5.105 51,514 +0.04(+0.72%)
Dec 05, 2013 5.031 5.072 5.031 5.068 66,806 +0.01(+0.17%)
Dec 04, 2013 4.998 5.060 4.973 5.060 104,552 +0.00(+0.08%)
Dec 03, 2013 5.039 5.060 5.035 5.055 77,019 +0.01(+0.16%)
Dec 02, 2013 5.051 5.068 5.035 5.047 89,041 -0.02(-0.40%)
Nov 29, 2013 5.113 5.126 5.057 5.068 41,328 -0.05(-0.88%)
Nov 27, 2013 5.047 5.113 5.006 5.113 66,550 +0.09(+1.88%)
Nov 26, 2013 5.002 5.101 4.982 5.019 112,311 -0.01(-0.16%)
Nov 25, 2013 5.027 5.031 4.998 5.027 72,411 -0.02(-0.33%)
Nov 22, 2013 5.068 5.080 5.019 5.043 85,139 -0.02(-0.49%)
Nov 21, 2013 5.043 5.080 5.026 5.068 86,119 +0.05(+0.90%)
Nov 20, 2013 5.047 5.051 5.006 5.023 59,698 +0.00(+0.00%)
Nov 19, 2013 5.051 5.072 5.019 5.023 52,401 -0.01(-0.24%)
Nov 18, 2013 5.088 5.088 5.027 5.035 68,558 -0.02(-0.49%)
Nov 15, 2013 5.064 5.105 5.054 5.060 32,708 -0.01(-0.16%)
Nov 14, 2013 5.072 5.101 5.068 5.068 36,374 +0.00(+0.08%)
Nov 13, 2013 5.068 5.072 5.019 5.064 50,588 +0.01(+0.16%)
Nov 12, 2013 5.084 5.084 5.027 5.055 31,992 -0.02(-0.32%)
Nov 11, 2013 5.076 5.101 5.072 5.072 60,243 +0.02(+0.32%)
Nov 08, 2013 5.109 5.115 5.003 5.055 91,458 -0.07(-1.36%)
Nov 07, 2013 5.174 5.207 5.113 5.125 44,316 -0.06(-1.11%)
Nov 06, 2013 5.203 5.211 5.174 5.183 32,716 -0.03(-0.63%)
Nov 05, 2013 5.232 5.232 5.203 5.216 71,366 -0.01(-0.19%)
Nov 04, 2013 5.220 5.232 5.203 5.225 64,723 +0.01(+0.27%)
Nov 01, 2013 5.211 5.211 5.146 5.211 91,039 +0.01(+0.24%)
Oct 31, 2013 5.207 5.216 5.146 5.199 46,675 +0.02(+0.48%)
Oct 30, 2013 5.199 5.199 5.162 5.174 70,496 -0.01(-0.16%)
Oct 29, 2013 5.195 5.195 5.166 5.183 43,896 -0.01(-0.24%)
Oct 28, 2013 5.191 5.223 5.187 5.195 57,916 -0.03(-0.52%)
Oct 25, 2013 5.195 5.222 5.154 5.222 43,969 +0.06(+1.16%)
Oct 24, 2013 5.146 5.216 5.142 5.162 51,509 +0.02(+0.48%)
Oct 23, 2013 5.158 5.174 5.129 5.138 83,282 +0.00(+0.00%)
Oct 22, 2013 5.117 5.179 5.117 5.138 84,440 +0.02(+0.48%)
Oct 21, 2013 5.101 5.121 5.071 5.113 129,616 -0.00(-0.08%)
Oct 18, 2013 5.088 5.125 5.088 5.117 52,733 +0.02(+0.40%)
Oct 17, 2013 4.982 5.109 4.982 5.097 57,146 +0.07(+1.39%)
Oct 16, 2013 4.945 5.031 4.945 5.027 71,122 +0.08(+1.66%)
Oct 15, 2013 4.961 4.994 4.928 4.945 70,274 -0.00(-0.08%)
Oct 14, 2013 5.014 5.022 4.916 4.949 371,889 -0.08(-1.55%)
Oct 11, 2013 4.978 5.039 4.978 5.027 45,115 +0.05(+0.91%)
Oct 10, 2013 4.895 4.998 4.848 4.982 43,353 +0.14(+2.97%)
Oct 09, 2013 4.867 4.908 4.834 4.838 95,133 -0.02(-0.42%)
Oct 08, 2013 4.936 4.945 4.859 4.859 97,751 -0.08(-1.62%)
Oct 07, 2013 4.986 5.014 4.936 4.939 127,333 -0.08(-1.51%)
Oct 04, 2013 4.969 5.039 4.969 5.014 67,574 +0.02(+0.49%)
Oct 03, 2013 5.113 5.113 4.990 4.990 64,735 -0.11(-2.25%)
Oct 02, 2013 5.113 5.138 5.084 5.105 60,273 -0.05(-0.96%)
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.