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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 5.978 6.074 5.831 6.014 147,135 +0.06(+1.00%)
Mar 27, 2013 5.915 5.974 5.875 5.955 57,684 +0.01(+0.13%)
Mar 26, 2013 5.919 5.955 5.851 5.947 64,798 +0.02(+0.34%)
Mar 25, 2013 5.867 5.935 5.855 5.927 45,918 +0.07(+1.20%)
Mar 22, 2013 5.827 5.863 5.799 5.856 36,317 -0.00(-0.05%)
Mar 21, 2013 5.812 5.875 5.780 5.859 48,087 +0.00(+0.07%)
Mar 20, 2013 5.931 5.931 5.768 5.855 54,115 -0.10(-1.67%)
Mar 19, 2013 5.855 6.070 5.802 5.955 85,415 +0.08(+1.28%)
Mar 18, 2013 5.760 5.955 5.748 5.879 47,721 +0.08(+1.44%)
Mar 15, 2013 5.819 5.866 5.729 5.796 47,970 -0.07(-1.20%)
Mar 14, 2013 5.796 5.866 5.745 5.866 30,804 +0.05(+0.81%)
Mar 13, 2013 5.761 5.866 5.756 5.819 22,959 +0.09(+1.57%)
Mar 12, 2013 5.620 5.729 5.561 5.729 34,435 +0.09(+1.67%)
Mar 11, 2013 5.792 5.792 5.588 5.635 71,526 -0.04(-0.76%)
Mar 08, 2013 5.620 5.706 5.612 5.679 77,798 +0.06(+1.05%)
Mar 07, 2013 5.839 5.839 5.612 5.620 64,284 -0.19(-3.23%)
Mar 06, 2013 5.866 5.866 5.753 5.807 55,940 -0.01(-0.13%)
Mar 05, 2013 5.866 5.889 5.768 5.815 46,865 -0.02(-0.27%)
Mar 04, 2013 5.788 5.854 5.690 5.831 79,923 +0.02(+0.34%)
Mar 01, 2013 5.718 5.843 5.678 5.811 56,176 +0.09(+1.50%)
Feb 28, 2013 5.569 5.729 5.514 5.725 49,591 +0.13(+2.38%)
Feb 27, 2013 5.542 5.617 5.510 5.592 92,481 +0.03(+0.56%)
Feb 26, 2013 5.491 5.561 5.491 5.561 43,761 +0.05(+0.99%)
Feb 25, 2013 5.549 5.569 5.502 5.506 62,678 -0.06(-1.12%)
Feb 22, 2013 5.506 5.659 5.506 5.569 65,128 +0.03(+0.56%)
Feb 21, 2013 5.522 5.557 5.483 5.538 70,938 -0.01(-0.21%)
Feb 20, 2013 5.545 5.561 5.475 5.549 64,606 +0.02(+0.28%)
Feb 19, 2013 5.459 5.545 5.446 5.534 55,621 +0.02(+0.43%)
Feb 15, 2013 5.444 5.510 5.405 5.510 51,552 +0.07(+1.37%)
Feb 14, 2013 5.479 5.495 5.377 5.436 87,878 -0.10(-1.77%)
Feb 13, 2013 5.440 5.534 5.424 5.534 76,389 +0.09(+1.58%)
Feb 12, 2013 5.495 5.518 5.448 5.448 83,557 -0.02(-0.43%)
Feb 11, 2013 5.326 5.471 5.299 5.471 154,423 +0.15(+2.87%)
Feb 08, 2013 5.342 5.397 5.315 5.319 219,753 -0.06(-1.16%)
Feb 07, 2013 5.502 5.502 5.319 5.381 98,226 -0.16(-2.82%)
Feb 06, 2013 5.502 5.538 5.393 5.538 110,664 +0.06(+1.07%)
Feb 04, 2013 5.686 5.718 5.448 5.479 144,855 -0.23(-4.11%)
Feb 01, 2013 5.733 5.803 5.690 5.714 46,374 -0.02(-0.41%)
Jan 31, 2013 5.741 5.776 5.682 5.737 23,911 +0.02(+0.41%)
Jan 30, 2013 5.753 5.780 5.714 5.714 46,165 -0.07(-1.28%)
Jan 29, 2013 5.886 5.886 5.745 5.788 68,045 -0.07(-1.27%)
Jan 28, 2013 5.847 5.866 5.839 5.862 39,539 +0.05(+0.87%)
Jan 25, 2013 6.011 6.011 5.811 5.811 109,045 -0.16(-2.62%)
Jan 24, 2013 6.073 6.073 5.940 5.968 49,438 -0.07(-1.10%)
Jan 23, 2013 5.964 6.097 5.953 6.034 55,071 +0.03(+0.52%)
Jan 22, 2013 5.968 6.010 5.948 6.003 78,010 +0.05(+0.92%)
Jan 18, 2013 5.956 5.991 5.847 5.948 102,875 -0.00(-0.07%)
Jan 17, 2013 5.995 6.062 5.913 5.952 89,681 -0.07(-1.10%)
Jan 16, 2013 5.647 6.167 5.647 6.019 246,774 +0.26(+4.48%)
Jan 15, 2013 5.674 5.761 5.647 5.761 47,047 +0.06(+1.10%)
Jan 14, 2013 5.772 5.772 5.667 5.698 74,878 -0.08(-1.42%)
Jan 11, 2013 5.811 5.811 5.694 5.780 63,939 -0.05(-0.81%)
Jan 10, 2013 5.792 5.847 5.745 5.827 45,909 +0.02(+0.34%)
Jan 09, 2013 5.811 5.857 5.741 5.807 46,298 +0.00(+0.07%)
Jan 08, 2013 6.007 6.022 5.777 5.804 53,235 -0.25(-4.20%)
Jan 07, 2013 6.003 6.058 5.800 6.058 89,939 -0.00(-0.06%)
Jan 04, 2013 5.905 6.062 5.870 6.062 54,588 +0.13(+2.24%)
Jan 03, 2013 5.933 5.991 5.827 5.929 76,259 -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.