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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 5.979 6.074 5.832 6.015 147,117 +0.06(+1.00%)
Mar 27, 2013 5.916 5.975 5.876 5.955 57,677 +0.01(+0.13%)
Mar 26, 2013 5.919 5.955 5.852 5.947 64,791 +0.02(+0.34%)
Mar 25, 2013 5.868 5.935 5.856 5.927 45,912 +0.07(+1.20%)
Mar 22, 2013 5.828 5.864 5.800 5.857 36,313 -0.00(-0.05%)
Mar 21, 2013 5.812 5.876 5.781 5.860 48,081 +0.00(+0.07%)
Mar 20, 2013 5.931 5.931 5.769 5.856 54,108 -0.10(-1.67%)
Mar 19, 2013 5.856 6.070 5.803 5.955 85,404 +0.08(+1.28%)
Mar 18, 2013 5.761 5.955 5.749 5.880 47,716 +0.08(+1.44%)
Mar 15, 2013 5.820 5.867 5.730 5.796 47,964 -0.07(-1.20%)
Mar 14, 2013 5.796 5.867 5.746 5.867 30,801 +0.05(+0.81%)
Mar 13, 2013 5.761 5.867 5.757 5.820 22,957 +0.09(+1.57%)
Mar 12, 2013 5.620 5.730 5.562 5.730 34,431 +0.09(+1.67%)
Mar 11, 2013 5.793 5.793 5.589 5.636 71,517 -0.04(-0.76%)
Mar 08, 2013 5.620 5.706 5.613 5.679 77,789 +0.06(+1.05%)
Mar 07, 2013 5.839 5.839 5.613 5.620 64,276 -0.19(-3.23%)
Mar 06, 2013 5.867 5.867 5.753 5.808 55,934 -0.01(-0.13%)
Mar 05, 2013 5.867 5.890 5.769 5.816 46,860 -0.02(-0.27%)
Mar 04, 2013 5.789 5.855 5.691 5.832 79,913 +0.02(+0.34%)
Mar 01, 2013 5.718 5.843 5.679 5.812 56,169 +0.09(+1.50%)
Feb 28, 2013 5.570 5.730 5.515 5.726 49,585 +0.13(+2.38%)
Feb 27, 2013 5.542 5.617 5.511 5.593 92,470 +0.03(+0.56%)
Feb 26, 2013 5.491 5.562 5.491 5.562 43,756 +0.05(+0.99%)
Feb 25, 2013 5.550 5.570 5.503 5.507 62,671 -0.06(-1.12%)
Feb 22, 2013 5.507 5.660 5.507 5.570 65,120 +0.03(+0.56%)
Feb 21, 2013 5.523 5.558 5.484 5.538 70,929 -0.01(-0.21%)
Feb 20, 2013 5.546 5.562 5.476 5.550 64,598 +0.02(+0.28%)
Feb 19, 2013 5.460 5.546 5.446 5.534 55,614 +0.02(+0.43%)
Feb 15, 2013 5.444 5.511 5.405 5.511 51,546 +0.07(+1.37%)
Feb 14, 2013 5.480 5.495 5.378 5.437 87,867 -0.10(-1.77%)
Feb 13, 2013 5.440 5.534 5.425 5.534 76,380 +0.09(+1.58%)
Feb 12, 2013 5.495 5.519 5.448 5.448 83,547 -0.02(-0.43%)
Feb 11, 2013 5.327 5.472 5.300 5.472 154,404 +0.15(+2.87%)
Feb 08, 2013 5.343 5.397 5.315 5.319 219,727 -0.06(-1.16%)
Feb 07, 2013 5.503 5.503 5.319 5.382 98,215 -0.16(-2.82%)
Feb 06, 2013 5.503 5.538 5.394 5.538 110,651 +0.06(+1.07%)
Feb 04, 2013 5.687 5.718 5.448 5.480 144,837 -0.23(-4.11%)
Feb 01, 2013 5.734 5.804 5.691 5.714 46,369 -0.02(-0.41%)
Jan 31, 2013 5.742 5.777 5.683 5.738 23,908 +0.02(+0.41%)
Jan 30, 2013 5.753 5.781 5.714 5.714 46,159 -0.07(-1.28%)
Jan 29, 2013 5.886 5.886 5.746 5.789 68,037 -0.07(-1.27%)
Jan 28, 2013 5.847 5.867 5.839 5.863 39,535 +0.05(+0.87%)
Jan 25, 2013 6.012 6.012 5.812 5.812 109,032 -0.16(-2.62%)
Jan 24, 2013 6.074 6.074 5.941 5.969 49,432 -0.07(-1.10%)
Jan 23, 2013 5.965 6.098 5.953 6.035 55,064 +0.03(+0.52%)
Jan 22, 2013 5.969 6.011 5.949 6.004 78,001 +0.05(+0.92%)
Jan 18, 2013 5.957 5.992 5.847 5.949 102,863 -0.00(-0.07%)
Jan 17, 2013 5.996 6.062 5.914 5.953 89,670 -0.07(-1.10%)
Jan 16, 2013 5.648 6.168 5.648 6.019 246,744 +0.26(+4.48%)
Jan 15, 2013 5.675 5.761 5.648 5.761 47,041 +0.06(+1.10%)
Jan 14, 2013 5.773 5.773 5.667 5.699 74,869 -0.08(-1.42%)
Jan 11, 2013 5.812 5.812 5.695 5.781 63,931 -0.05(-0.81%)
Jan 10, 2013 5.793 5.847 5.746 5.828 45,903 +0.02(+0.34%)
Jan 09, 2013 5.812 5.857 5.742 5.808 46,292 +0.00(+0.07%)
Jan 08, 2013 6.008 6.023 5.778 5.804 53,229 -0.25(-4.20%)
Jan 07, 2013 6.004 6.058 5.800 6.058 89,928 -0.00(-0.06%)
Jan 04, 2013 5.906 6.062 5.871 6.062 54,581 +0.13(+2.24%)
Jan 03, 2013 5.933 5.992 5.828 5.929 76,250 -0.04(-0.66%)
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.