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 )

11.52 -0.13 (-1.12%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2014 5.714 5.723 5.675 5.687 40,958 +0.01(+0.16%)
May 29, 2014 5.682 5.696 5.649 5.678 77,557 -0.00(-0.08%)
May 28, 2014 5.696 5.696 5.664 5.682 45,759 -0.02(-0.39%)
May 27, 2014 5.678 5.732 5.678 5.705 100,226 +0.07(+1.19%)
May 23, 2014 5.691 5.638 5.638 5.638 45,370 -0.01(-0.24%)
May 22, 2014 5.611 5.651 5.561 5.651 87,686 +0.09(+1.61%)
May 21, 2014 5.575 5.575 5.548 5.561 51,071 +0.01(+0.16%)
May 20, 2014 5.561 5.561 5.544 5.553 52,208 +0.01(+0.19%)
May 19, 2014 5.509 5.544 5.509 5.542 30,603 +0.02(+0.28%)
May 16, 2014 5.514 5.527 5.479 5.527 120,004 +0.02(+0.31%)
May 15, 2014 5.557 5.557 5.453 5.509 114,234 -0.06(-1.01%)
May 14, 2014 5.570 5.570 5.531 5.566 117,254 -0.00(-0.08%)
May 13, 2014 5.618 5.618 5.566 5.570 96,183 -0.03(-0.54%)
May 12, 2014 5.631 5.644 5.579 5.601 55,945 +0.02(+0.29%)
May 09, 2014 5.535 5.592 5.535 5.585 89,737 +0.04(+0.65%)
May 08, 2014 5.540 5.575 5.540 5.548 70,139 +0.00(+0.00%)
May 07, 2014 5.514 5.557 5.514 5.548 57,382 +0.04(+0.69%)
May 06, 2014 5.483 5.531 5.470 5.511 120,902 +0.00(+0.09%)
May 05, 2014 5.522 5.522 5.502 5.506 47,013 -0.01(-0.22%)
May 02, 2014 5.518 5.531 5.509 5.518 36,058 +0.01(+0.16%)
May 01, 2014 5.496 5.514 5.479 5.509 63,842 +0.00(+0.00%)
Apr 30, 2014 5.440 5.509 5.440 5.509 113,314 +0.07(+1.36%)
Apr 29, 2014 5.479 5.479 5.427 5.435 121,548 -0.02(-0.40%)
Apr 28, 2014 5.444 5.518 5.440 5.457 146,099 -0.00(-0.08%)
Apr 25, 2014 5.505 5.505 5.431 5.462 115,376 -0.04(-0.79%)
Apr 24, 2014 5.548 5.579 5.475 5.505 119,038 -0.03(-0.55%)
Apr 23, 2014 5.544 5.557 5.527 5.535 79,444 -0.02(-0.39%)
Apr 22, 2014 5.566 5.613 5.553 5.557 111,044 -0.03(-0.54%)
Apr 21, 2014 5.588 5.614 5.566 5.588 50,889 +0.00(+0.00%)
Apr 17, 2014 5.535 5.588 5.588 5.588 72,268 +0.05(+0.86%)
Apr 16, 2014 5.531 5.580 5.527 5.540 29,581 +0.01(+0.20%)
Apr 15, 2014 5.479 5.548 5.479 5.529 37,335 +0.05(+0.91%)
Apr 14, 2014 5.509 5.522 5.475 5.479 64,399 -0.02(-0.32%)
Apr 11, 2014 5.509 5.553 5.496 5.496 56,930 -0.05(-0.97%)
Apr 10, 2014 5.509 5.575 5.509 5.550 60,866 +0.03(+0.50%)
Apr 09, 2014 5.518 5.561 5.517 5.522 88,096 +0.01(+0.16%)
Apr 08, 2014 5.535 5.561 5.489 5.514 127,100 -0.01(-0.16%)
Apr 07, 2014 5.570 5.605 5.522 5.522 149,197 -0.05(-0.94%)
Apr 04, 2014 5.609 5.621 5.553 5.575 55,331 -0.03(-0.62%)
Apr 03, 2014 5.601 5.622 5.553 5.609 51,655 +0.01(+0.15%)
Apr 02, 2014 5.631 5.631 5.579 5.601 54,040 -0.05(-0.93%)
Apr 01, 2014 5.548 5.713 5.527 5.654 84,312 +0.09(+1.58%)
Mar 31, 2014 5.583 5.614 5.505 5.566 80,399 +0.04(+0.71%)
Mar 28, 2014 5.483 5.535 5.462 5.527 65,393 +0.03(+0.47%)
Mar 27, 2014 5.535 5.544 5.475 5.501 33,763 +0.01(+0.12%)
Mar 26, 2014 5.501 5.555 5.475 5.494 35,683 +0.03(+0.52%)
Mar 25, 2014 5.427 5.496 5.427 5.466 124,906 +0.03(+0.55%)
Mar 24, 2014 5.527 5.567 5.379 5.436 79,370 -0.08(-1.49%)
Mar 21, 2014 5.596 5.748 5.518 5.518 103,760 -0.02(-0.31%)
Mar 20, 2014 5.492 5.614 5.488 5.535 84,102 -0.01(-0.16%)
Mar 19, 2014 5.575 5.674 5.540 5.544 42,817 +0.02(+0.45%)
Mar 18, 2014 5.471 5.542 5.471 5.519 53,709 +0.04(+0.65%)
Mar 17, 2014 5.463 5.497 5.445 5.484 40,489 +0.01(+0.16%)
Mar 14, 2014 5.416 5.492 5.416 5.475 24,961 +0.06(+1.10%)
Mar 13, 2014 5.445 5.458 5.416 5.416 23,643 -0.02(-0.39%)
Mar 12, 2014 5.411 5.467 5.398 5.437 34,142 +0.01(+0.16%)
Mar 11, 2014 5.403 5.449 5.399 5.428 30,044 +0.00(+0.08%)
Mar 10, 2014 5.390 5.424 5.377 5.424 34,331 +0.02(+0.40%)
Mar 07, 2014 5.467 5.467 5.403 5.403 17,857 -0.09(-1.60%)
Mar 06, 2014 5.514 5.514 5.433 5.491 31,304 -0.02(-0.42%)
Mar 05, 2014 5.488 5.514 5.467 5.514 22,407 +0.02(+0.31%)
Mar 04, 2014 5.450 5.527 5.450 5.497 15,855 +0.06(+1.10%)
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.