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 )

11.59 +0.00 (+0.00%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Mar 31, 2006 5.657 5.657 5.627 5.648 25,972 +0.01(+0.16%)
Mar 30, 2006 5.633 5.662 5.633 5.639 35,080 -0.01(-0.21%)
Mar 29, 2006 5.606 5.674 5.606 5.651 34,742 +0.03(+0.47%)
Mar 28, 2006 5.615 5.630 5.594 5.624 22,599 +0.02(+0.37%)
Mar 27, 2006 5.609 5.630 5.579 5.603 32,719 -0.02(-0.42%)
Mar 24, 2006 5.645 5.665 5.591 5.627 60,715 -0.02(-0.42%)
Mar 23, 2006 5.633 5.668 5.633 5.651 39,127 -0.01(-0.21%)
Mar 22, 2006 5.671 5.671 5.639 5.662 34,742 +0.03(+0.58%)
Mar 21, 2006 5.662 5.671 5.630 5.630 39,802 -0.04(-0.78%)
Mar 20, 2006 5.707 5.720 5.665 5.674 41,489 -0.05(-0.93%)
Mar 17, 2006 5.734 5.763 5.728 5.728 28,334 +0.03(+0.57%)
Mar 16, 2006 5.662 5.710 5.662 5.695 58,691 +0.05(+0.95%)
Mar 15, 2006 5.609 5.657 5.606 5.642 42,838 +0.02(+0.42%)
Mar 14, 2006 5.609 5.645 5.600 5.618 60,041 -0.01(-0.11%)
Mar 13, 2006 5.618 5.633 5.612 5.624 55,318 -0.03(-0.47%)
Mar 10, 2006 5.627 5.674 5.627 5.651 34,405 +0.00(+0.05%)
Mar 09, 2006 5.636 5.662 5.621 5.648 66,787 +0.04(+0.74%)
Mar 08, 2006 5.576 5.606 5.562 5.606 42,501 +0.00(+0.05%)
Mar 07, 2006 5.582 5.633 5.574 5.603 46,886 -0.04(-0.74%)
Mar 06, 2006 5.571 5.654 5.556 5.645 59,703 +0.04(+0.79%)
Mar 03, 2006 5.627 5.636 5.585 5.600 31,369 -0.01(-0.26%)
Mar 02, 2006 5.624 5.636 5.591 5.615 22,262 -0.02(-0.37%)
Mar 01, 2006 5.600 5.636 5.594 5.636 47,223 +0.04(+0.64%)
Feb 28, 2006 5.648 5.665 5.588 5.600 52,957 -0.05(-0.84%)
Feb 27, 2006 5.648 5.676 5.642 5.648 31,369 -0.01(-0.10%)
Feb 24, 2006 5.603 5.659 5.603 5.654 48,235 +0.04(+0.63%)
Feb 23, 2006 5.654 5.654 5.618 5.618 35,754 -0.01(-0.26%)
Feb 22, 2006 5.642 5.645 5.550 5.633 89,724 +0.00(+0.00%)
Feb 21, 2006 5.600 5.642 5.597 5.633 52,283 +0.04(+0.64%)
Feb 17, 2006 5.594 5.603 5.588 5.597 21,250 +0.00(+0.05%)
Feb 16, 2006 5.541 5.594 5.541 5.594 56,668 +0.04(+0.80%)
Feb 15, 2006 5.597 5.603 5.544 5.550 77,244 -0.04(-0.64%)
Feb 14, 2006 5.588 5.596 5.556 5.585 20,238 -0.01(-0.26%)
Feb 13, 2006 5.574 5.603 5.574 5.600 34,405 +0.00(+0.05%)
Feb 10, 2006 5.588 5.618 5.588 5.597 41,826 -0.02(-0.32%)
Feb 09, 2006 5.582 5.627 5.579 5.615 34,068 +0.01(+0.11%)
Feb 08, 2006 5.615 5.618 5.594 5.609 22,262 -0.02(-0.37%)
Feb 07, 2006 5.633 5.648 5.618 5.630 29,008 -0.01(-0.11%)
Feb 06, 2006 5.633 5.642 5.627 5.636 29,008 +0.01(+0.16%)
Feb 03, 2006 5.618 5.642 5.591 5.627 43,850 -0.02(-0.31%)
Feb 02, 2006 5.674 5.674 5.630 5.645 39,802 +0.01(+0.21%)
Feb 01, 2006 5.588 5.642 5.588 5.633 41,151 +0.02(+0.42%)
Jan 31, 2006 5.657 5.662 5.591 5.609 46,211 -0.05(-0.84%)
Jan 30, 2006 5.665 5.671 5.633 5.657 47,223 +0.01(+0.16%)
Jan 27, 2006 5.657 5.674 5.621 5.648 111,987 -0.01(-0.16%)
Jan 26, 2006 5.781 5.781 5.609 5.657 127,165 -0.12(-2.05%)
Jan 25, 2006 5.751 5.837 5.737 5.775 58,017 +0.02(+0.41%)
Jan 24, 2006 5.692 5.760 5.692 5.751 26,984 +0.04(+0.62%)
Jan 23, 2006 5.731 5.763 5.654 5.716 91,411 -0.02(-0.41%)
Jan 20, 2006 5.799 5.811 5.740 5.740 15,516 -0.03(-0.51%)
Jan 19, 2006 5.722 5.891 5.722 5.769 46,886 +0.05(+0.83%)
Jan 18, 2006 5.686 5.751 5.674 5.722 46,211 -0.02(-0.41%)
Jan 17, 2006 5.757 5.787 5.742 5.745 48,572 -0.07(-1.12%)
Jan 13, 2006 5.914 5.914 5.757 5.811 41,489 -0.10(-1.75%)
Jan 12, 2006 5.917 5.959 5.870 5.914 39,127 -0.06(-1.04%)
Jan 11, 2006 6.137 6.137 5.929 5.977 42,163 -0.13(-2.14%)
Jan 10, 2006 5.920 6.134 5.920 6.107 152,464 +0.11(+1.78%)
Jan 09, 2006 5.811 6.003 5.811 6.000 143,694 +0.19(+3.27%)
Jan 06, 2006 5.609 5.825 5.609 5.811 142,682 +0.15(+2.62%)
Jan 05, 2006 5.597 5.662 5.576 5.662 49,921 +0.06(+1.06%)
Jan 04, 2006 5.565 5.603 5.532 5.603 60,715 +0.01(+0.16%)
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.