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 (%)
Dec 31, 2012 5.695 5.867 5.695 5.757 217,533 +0.12(+2.19%)
Dec 28, 2012 5.605 5.863 5.547 5.634 152,300 +0.03(+0.59%)
Dec 27, 2012 5.687 5.687 5.480 5.601 77,150 -0.04(-0.76%)
Dec 26, 2012 5.550 5.656 5.527 5.644 79,540 +0.11(+1.98%)
Dec 24, 2012 5.542 5.554 5.515 5.534 50,375 -0.05(-0.84%)
Dec 21, 2012 5.523 5.593 5.515 5.581 74,324 -0.04(-0.63%)
Dec 20, 2012 5.628 5.648 5.440 5.617 142,454 +0.04(+0.77%)
Dec 19, 2012 5.452 5.624 5.397 5.573 94,252 +0.21(+3.95%)
Dec 18, 2012 5.291 5.361 5.291 5.361 83,701 +0.10(+1.90%)
Dec 17, 2012 5.239 5.276 5.239 5.261 44,546 +0.03(+0.57%)
Dec 14, 2012 5.132 5.250 5.117 5.232 85,363 +0.10(+1.88%)
Dec 13, 2012 5.102 5.154 5.057 5.135 59,587 +0.05(+1.02%)
Dec 12, 2012 5.039 5.083 5.031 5.083 89,659 +0.05(+1.03%)
Dec 11, 2012 5.031 5.031 4.980 5.031 102,346 +0.06(+1.12%)
Dec 10, 2012 5.024 5.024 4.961 4.976 74,486 -0.01(-0.22%)
Dec 07, 2012 4.909 4.994 4.909 4.987 70,494 +0.05(+0.98%)
Dec 06, 2012 4.924 4.939 4.883 4.939 55,793 +0.01(+0.30%)
Dec 05, 2012 4.935 4.957 4.879 4.924 72,452 -0.01(-0.23%)
Dec 04, 2012 4.928 4.939 4.902 4.935 39,077 +0.03(+0.53%)
Nov 30, 2012 4.909 4.913 4.885 4.909 61,408 +0.01(+0.23%)
Nov 29, 2012 4.894 4.898 4.850 4.898 43,756 +0.03(+0.69%)
Nov 28, 2012 4.842 4.868 4.825 4.865 74,170 +0.01(+0.31%)
Nov 27, 2012 4.824 4.859 4.787 4.850 98,519 +0.00(+0.08%)
Nov 26, 2012 4.835 4.865 4.798 4.846 54,323 +0.03(+0.69%)
Nov 23, 2012 4.787 4.816 4.783 4.813 15,143 +0.07(+1.56%)
Nov 21, 2012 4.765 4.790 4.717 4.739 88,629 -0.01(-0.23%)
Nov 20, 2012 4.709 4.790 4.679 4.750 76,681 +0.01(+0.23%)
Nov 19, 2012 4.627 4.739 4.627 4.739 111,235 +0.16(+3.57%)
Nov 16, 2012 4.438 4.642 4.438 4.575 66,864 +0.13(+3.00%)
Nov 15, 2012 4.538 4.579 4.412 4.442 175,780 -0.13(-2.76%)
Nov 14, 2012 4.739 4.739 4.557 4.568 137,334 -0.14(-2.99%)
Nov 13, 2012 4.776 4.805 4.598 4.709 141,005 -0.07(-1.55%)
Nov 12, 2012 4.902 4.935 4.716 4.783 136,657 -0.14(-2.86%)
Nov 09, 2012 4.954 4.972 4.902 4.924 73,698 -0.06(-1.12%)
Nov 08, 2012 5.006 5.028 4.980 4.980 35,198 -0.06(-1.10%)
Nov 07, 2012 5.028 5.061 4.972 5.035 80,767 -0.04(-0.88%)
Nov 06, 2012 5.031 5.080 5.020 5.080 52,624 +0.03(+0.59%)
Nov 05, 2012 5.024 5.057 5.002 5.050 55,340 +0.01(+0.15%)
Nov 02, 2012 5.013 5.076 5.006 5.043 43,653 +0.03(+0.52%)
Nov 01, 2012 4.957 5.024 4.957 5.017 23,857 +0.03(+0.67%)
Oct 31, 2012 5.017 5.087 4.935 4.983 109,347 -0.04(-0.88%)
Oct 26, 2012 5.050 5.028 5.028 5.028 58,525 -0.01(-0.15%)
Oct 25, 2012 5.102 5.139 5.035 5.035 56,987 -0.07(-1.38%)
Oct 24, 2012 5.065 5.106 5.031 5.106 66,435 +0.07(+1.40%)
Oct 23, 2012 5.076 5.106 5.020 5.035 49,700 -0.11(-2.09%)
Oct 19, 2012 5.161 5.169 5.072 5.143 41,178 +0.00(+0.00%)
Oct 18, 2012 5.109 5.158 5.043 5.143 101,256 +0.06(+1.24%)
Oct 17, 2012 5.120 5.132 5.043 5.080 52,384 -0.02(-0.36%)
Oct 16, 2012 5.102 5.124 5.036 5.098 34,570 +0.04(+0.88%)
Oct 15, 2012 5.102 5.102 5.017 5.054 32,056 -0.02(-0.37%)
Oct 12, 2012 5.080 5.083 5.039 5.072 71,152 +0.01(+0.15%)
Oct 11, 2012 5.043 5.080 5.035 5.065 38,912 +0.06(+1.11%)
Oct 10, 2012 5.006 5.039 4.987 5.009 74,888 -0.03(-0.66%)
Oct 09, 2012 5.024 5.098 5.006 5.043 82,221 -0.01(-0.29%)
Oct 08, 2012 5.080 5.080 5.002 5.057 43,505 -0.07(-1.30%)
Oct 05, 2012 5.124 5.187 5.046 5.124 67,778 -0.03(-0.65%)
Oct 04, 2012 5.154 5.191 5.065 5.158 82,498 -0.04(-0.71%)
Oct 03, 2012 5.213 5.261 5.087 5.195 54,698 -0.04(-0.78%)
Oct 02, 2012 5.146 5.235 5.069 5.235 82,458 +0.07(+1.36%)
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.