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 (%)
Jan 31, 2012 4.603 4.654 4.560 4.645 40,841 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,020 -0.04(-0.77%)
Jan 27, 2012 4.681 4.691 4.536 4.596 133,654 -0.09(-1.89%)
Jan 26, 2012 4.702 4.737 4.652 4.684 79,648 -0.02(-0.38%)
Jan 25, 2012 4.769 4.889 4.670 4.702 87,472 -0.03(-0.60%)
Jan 24, 2012 4.663 4.772 4.653 4.730 45,120 +0.06(+1.29%)
Jan 23, 2012 4.624 4.681 4.624 4.670 36,660 +0.07(+1.62%)
Jan 20, 2012 4.564 4.596 4.543 4.596 37,112 +0.05(+1.17%)
Jan 19, 2012 4.490 4.592 4.490 4.543 28,524 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,623 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,120 +0.01(+0.16%)
Jan 13, 2012 4.433 4.533 4.433 4.447 71,838 -0.03(-0.68%)
Jan 12, 2012 4.430 4.478 4.430 4.478 30,793 +0.02(+0.52%)
Jan 11, 2012 4.536 4.536 4.419 4.454 39,715 +0.01(+0.32%)
Jan 10, 2012 4.384 4.461 4.384 4.440 56,218 +0.07(+1.70%)
Jan 09, 2012 4.327 4.377 4.316 4.366 46,815 +0.02(+0.41%)
Jan 06, 2012 4.331 4.393 4.292 4.348 65,346 +0.00(+0.08%)
Jan 05, 2012 4.260 4.346 4.225 4.345 54,928 +0.05(+1.07%)
Jan 04, 2012 4.274 4.316 4.256 4.299 60,758 +0.09(+2.10%)
Dec 30, 2011 4.196 4.239 4.193 4.210 105,907 +0.01(+0.34%)
Dec 29, 2011 4.189 4.221 4.168 4.196 65,708 +0.02(+0.42%)
Dec 28, 2011 4.221 4.221 4.147 4.179 37,412 -0.04(-1.00%)
Dec 27, 2011 4.203 4.221 4.175 4.221 44,812 +0.03(+0.76%)
Dec 23, 2011 4.179 4.207 4.161 4.189 63,827 +0.01(+0.34%)
Dec 21, 2011 4.171 4.175 4.108 4.175 43,039 +0.02(+0.51%)
Dec 20, 2011 4.112 4.157 4.112 4.154 90,793 +0.10(+2.48%)
Dec 19, 2011 4.112 4.154 4.053 4.053 31,249 -0.06(-1.35%)
Dec 16, 2011 4.091 4.147 4.084 4.109 33,612 +0.02(+0.59%)
Dec 15, 2011 4.088 4.105 4.050 4.084 38,052 +0.06(+1.38%)
Dec 14, 2011 4.022 4.060 4.005 4.029 69,624 +0.01(+0.35%)
Dec 13, 2011 4.077 4.133 4.006 4.015 87,911 -0.03(-0.86%)
Dec 12, 2011 4.091 4.091 4.018 4.050 67,206 -0.06(-1.44%)
Dec 09, 2011 4.025 4.112 4.025 4.109 37,257 +0.08(+1.98%)
Dec 08, 2011 4.095 4.095 4.022 4.029 68,365 -0.08(-1.94%)
Dec 07, 2011 4.071 4.116 4.039 4.109 98,876 +0.06(+1.46%)
Dec 06, 2011 4.071 4.095 4.043 4.050 67,229 -0.02(-0.60%)
Dec 05, 2011 4.105 4.143 4.067 4.074 33,145 +0.00(+0.00%)
Dec 02, 2011 4.157 4.157 4.074 4.074 27,479 +0.02(+0.51%)
Dec 01, 2011 4.123 4.123 4.043 4.053 38,882 -0.07(-1.68%)
Nov 30, 2011 4.074 4.123 4.018 4.123 67,405 +0.18(+4.48%)
Nov 29, 2011 3.939 3.976 3.914 3.946 49,049 -0.00(-0.09%)
Nov 28, 2011 3.994 4.008 3.935 3.949 46,285 +0.02(+0.53%)
Nov 25, 2011 3.862 3.956 3.862 3.928 35,836 +0.07(+1.71%)
Nov 23, 2011 3.894 3.932 3.854 3.862 152,931 -0.13(-3.22%)
Nov 22, 2011 3.987 4.036 3.977 3.991 45,135 -0.03(-0.81%)
Nov 21, 2011 4.071 4.088 4.001 4.023 28,603 -0.08(-1.83%)
Nov 18, 2011 4.119 4.119 4.050 4.098 56,596 +0.03(+0.72%)
Nov 17, 2011 4.140 4.140 4.055 4.069 41,974 -0.07(-1.72%)
Nov 16, 2011 4.171 4.171 4.123 4.140 38,087 -0.05(-1.16%)
Nov 15, 2011 4.143 4.189 4.123 4.189 35,715 +0.06(+1.34%)
Nov 14, 2011 4.279 4.279 4.105 4.133 111,411 -0.14(-3.25%)
Nov 11, 2011 4.286 4.286 4.216 4.272 16,019 +0.04(+0.90%)
Nov 10, 2011 4.275 4.289 4.168 4.234 30,568 +0.03(+0.83%)
Nov 09, 2011 4.320 4.320 4.195 4.199 38,727 -0.17(-3.97%)
Nov 08, 2011 4.324 4.390 4.254 4.372 81,972 +0.06(+1.45%)
Nov 07, 2011 4.303 4.341 4.273 4.310 38,928 +0.00(+0.08%)
Nov 04, 2011 4.327 4.327 4.251 4.306 24,883 -0.03(-0.80%)
Nov 03, 2011 4.383 4.383 4.266 4.341 78,358 +0.05(+1.12%)
Nov 02, 2011 4.386 4.386 4.263 4.293 19,376 -0.01(-0.23%)
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.