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 )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2011 4.442 4.442 4.289 4.320 137,096 +0.00(+0.08%)
Oct 28, 2011 4.248 4.317 4.248 4.317 39,352 +0.02(+0.48%)
Oct 27, 2011 4.275 4.310 4.202 4.296 107,550 +0.19(+4.56%)
Oct 26, 2011 4.071 4.112 4.043 4.109 23,485 +0.07(+1.63%)
Oct 25, 2011 4.077 4.077 4.029 4.043 44,078 -0.02(-0.60%)
Oct 24, 2011 3.998 4.116 3.998 4.067 60,446 +0.08(+2.09%)
Oct 21, 2011 3.918 4.012 3.918 3.984 25,845 +0.08(+1.95%)
Oct 20, 2011 3.918 3.918 3.841 3.907 29,796 +0.00(+0.00%)
Oct 19, 2011 3.894 3.925 3.852 3.907 69,578 +0.02(+0.63%)
Oct 18, 2011 3.786 3.883 3.678 3.883 52,628 +0.13(+3.42%)
Oct 17, 2011 3.869 3.869 3.748 3.755 26,903 -0.11(-2.87%)
Oct 14, 2011 3.928 3.928 3.776 3.866 68,549 +0.03(+0.70%)
Oct 13, 2011 3.845 3.862 3.783 3.839 36,574 -0.01(-0.34%)
Oct 12, 2011 3.807 3.894 3.793 3.852 46,196 +0.07(+1.83%)
Oct 11, 2011 3.758 3.819 3.724 3.783 75,255 -0.02(-0.55%)
Oct 10, 2011 3.727 3.843 3.727 3.803 74,295 +0.08(+2.05%)
Oct 07, 2011 3.838 3.847 3.713 3.727 89,721 -0.10(-2.72%)
Oct 06, 2011 3.748 3.831 3.687 3.831 46,715 +0.09(+2.32%)
Oct 05, 2011 3.682 3.762 3.640 3.744 64,642 +0.05(+1.41%)
Oct 04, 2011 3.602 3.692 3.467 3.692 65,708 +0.01(+0.28%)
Oct 03, 2011 3.869 3.907 3.644 3.682 113,760 -0.26(-6.60%)
Sep 30, 2011 4.095 4.095 3.914 3.942 63,647 -0.01(-0.26%)
Sep 29, 2011 3.991 3.992 3.918 3.953 29,600 +0.05(+1.24%)
Sep 28, 2011 3.987 4.036 3.904 3.904 54,198 -0.08(-2.09%)
Sep 27, 2011 4.098 4.126 3.984 3.987 63,097 +0.01(+0.26%)
Sep 26, 2011 3.956 3.994 3.848 3.977 84,753 +0.00(+0.09%)
Sep 23, 2011 4.001 4.001 3.946 3.973 43,311 +0.01(+0.22%)
Sep 22, 2011 4.095 4.118 3.932 3.965 53,559 -0.15(-3.75%)
Sep 21, 2011 4.293 4.293 4.119 4.119 35,041 -0.19(-4.51%)
Sep 20, 2011 4.449 4.449 4.279 4.313 40,600 +0.02(+0.57%)
Sep 19, 2011 4.306 4.306 4.231 4.289 37,671 -0.02(-0.48%)
Sep 16, 2011 4.344 4.344 4.276 4.310 30,728 +0.01(+0.24%)
Sep 15, 2011 4.276 4.303 4.255 4.299 37,498 +0.03(+0.64%)
Sep 14, 2011 4.221 4.279 4.180 4.272 42,070 +0.06(+1.46%)
Sep 13, 2011 4.166 4.221 4.166 4.211 75,166 +0.04(+1.06%)
Sep 12, 2011 4.115 4.180 4.115 4.166 34,946 -0.04(-0.97%)
Sep 09, 2011 4.224 4.272 4.175 4.207 59,158 -0.08(-1.81%)
Sep 08, 2011 4.258 4.316 4.258 4.285 21,472 -0.02(-0.49%)
Sep 07, 2011 4.241 4.306 4.221 4.306 23,950 +0.11(+2.68%)
Sep 06, 2011 4.132 4.207 4.074 4.194 73,503 -0.02(-0.57%)
Sep 02, 2011 4.228 4.293 4.180 4.218 117,380 -0.06(-1.36%)
Sep 01, 2011 4.323 4.347 4.252 4.276 40,601 -0.05(-1.10%)
Aug 31, 2011 4.357 4.357 4.296 4.323 68,807 +0.01(+0.24%)
Aug 30, 2011 4.296 4.313 4.245 4.313 101,965 +0.00(+0.00%)
Aug 29, 2011 4.238 4.313 4.218 4.313 30,998 +0.15(+3.60%)
Aug 26, 2011 4.122 4.180 4.047 4.163 53,098 +0.06(+1.41%)
Aug 25, 2011 4.204 4.214 4.071 4.105 75,448 -0.08(-1.87%)
Aug 24, 2011 4.149 4.200 4.105 4.183 25,159 +0.06(+1.49%)
Aug 23, 2011 4.078 4.143 4.050 4.122 28,960 +0.10(+2.46%)
Aug 22, 2011 4.149 4.228 3.972 4.023 209,881 -0.09(-2.07%)
Aug 19, 2011 4.119 4.248 4.108 4.108 30,312 -0.08(-1.87%)
Aug 18, 2011 4.241 4.258 4.132 4.187 26,159 -0.15(-3.46%)
Aug 17, 2011 4.374 4.378 4.320 4.337 38,709 -0.01(-0.16%)
Aug 16, 2011 4.327 4.368 4.306 4.344 36,462 +0.01(+0.16%)
Aug 15, 2011 4.327 4.402 4.327 4.337 99,973 +0.04(+0.95%)
Aug 12, 2011 4.293 4.326 4.200 4.296 121,707 +0.09(+2.11%)
Aug 11, 2011 3.832 4.252 3.832 4.207 120,601 +0.30(+7.59%)
Aug 10, 2011 3.911 4.044 3.905 3.911 82,660 -0.08(-1.97%)
Aug 09, 2011 4.030 3.989 3.638 3.989 154,967 +0.23(+5.98%)
Aug 08, 2011 4.030 4.054 3.764 3.764 205,602 -0.41(-9.73%)
Aug 05, 2011 4.378 4.381 3.928 4.170 331,752 -0.22(-4.97%)
Aug 04, 2011 4.562 4.562 4.364 4.388 110,356 -0.20(-4.45%)
Aug 03, 2011 4.572 4.593 4.422 4.593 201,721 +0.05(+1.18%)
Aug 02, 2011 4.576 4.627 4.539 4.539 50,746 -0.09(-1.90%)
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.