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 (%)
Oct 30, 2020 8.748 8.748 8.612 8.658 134,206 -0.07(-0.78%)
Oct 29, 2020 8.582 8.748 8.469 8.726 122,083 +0.10(+1.14%)
Oct 28, 2020 8.763 8.763 8.575 8.627 173,542 -0.20(-2.31%)
Oct 27, 2020 8.877 8.892 8.809 8.831 90,373 -0.06(-0.68%)
Oct 26, 2020 8.922 8.929 8.824 8.892 75,155 -0.09(-1.01%)
Oct 23, 2020 8.922 8.990 8.922 8.982 104,397 +0.08(+0.85%)
Oct 22, 2020 8.869 8.960 8.869 8.907 83,581 -0.01(-0.08%)
Oct 21, 2020 8.877 8.914 8.854 8.914 69,925 +0.03(+0.34%)
Oct 20, 2020 8.824 8.884 8.824 8.884 110,148 +0.10(+1.12%)
Oct 19, 2020 8.982 9.012 8.778 8.786 166,904 -0.20(-2.18%)
Oct 16, 2020 9.020 9.080 8.975 8.982 141,360 -0.06(-0.67%)
Oct 15, 2020 8.967 9.103 8.922 9.043 141,936 -0.08(-0.83%)
Oct 14, 2020 9.156 9.216 9.088 9.118 120,529 -0.09(-0.98%)
Oct 13, 2020 9.390 9.390 9.118 9.209 189,275 -0.21(-2.24%)
Oct 12, 2020 9.383 9.420 9.240 9.420 162,677 +0.04(+0.48%)
Oct 09, 2020 9.458 9.458 9.368 9.375 77,066 -0.07(-0.71%)
Oct 08, 2020 9.315 9.443 9.264 9.443 63,059 +0.19(+2.03%)
Oct 07, 2020 9.308 9.308 9.150 9.255 137,426 -0.02(-0.24%)
Oct 06, 2020 9.300 9.420 9.225 9.278 148,173 +0.01(+0.08%)
Oct 05, 2020 9.263 9.293 9.117 9.270 67,833 +0.10(+1.06%)
Oct 02, 2020 8.963 9.210 8.933 9.173 100,666 +0.07(+0.74%)
Oct 01, 2020 9.015 9.105 8.978 9.105 93,033 +0.16(+1.76%)
Sep 30, 2020 9.015 9.120 8.880 8.948 179,389 -0.04(-0.50%)
Sep 29, 2020 9.143 9.158 8.970 8.993 116,199 -0.12(-1.32%)
Sep 28, 2020 9.165 9.270 9.113 9.113 143,387 -0.02(-0.25%)
Sep 25, 2020 9.098 9.150 9.060 9.135 79,733 +0.06(+0.66%)
Sep 24, 2020 9.038 9.143 9.038 9.075 108,801 +0.04(+0.41%)
Sep 23, 2020 9.285 9.285 9.038 9.038 116,270 -0.25(-2.67%)
Sep 22, 2020 9.113 9.353 9.113 9.285 142,681 +0.15(+1.64%)
Sep 21, 2020 9.420 9.450 9.053 9.135 227,602 -0.36(-3.79%)
Sep 18, 2020 9.915 9.915 9.480 9.495 164,399 -0.43(-4.31%)
Sep 17, 2020 9.983 10.02 9.840 9.923 65,518 -0.19(-1.85%)
Sep 16, 2020 10.03 10.24 10.01 10.11 125,466 +0.08(+0.82%)
Sep 15, 2020 9.930 10.06 9.878 10.03 66,594 +0.13(+1.36%)
Sep 14, 2020 9.721 9.900 9.721 9.893 96,395 +0.19(+2.00%)
Sep 11, 2020 9.751 9.751 9.661 9.699 84,643 -0.07(-0.69%)
Sep 10, 2020 9.825 9.825 9.718 9.766 101,982 +0.01(+0.08%)
Sep 09, 2020 9.684 9.766 9.624 9.758 103,639 +0.19(+2.03%)
Sep 08, 2020 9.527 9.579 9.438 9.565 80,485 +0.04(+0.39%)
Sep 04, 2020 9.490 9.609 9.423 9.527 88,265 +0.02(+0.24%)
Sep 03, 2020 9.505 9.587 9.378 9.505 96,922 +0.01(+0.16%)
Sep 02, 2020 9.520 9.565 9.408 9.490 137,363 -0.04(-0.47%)
Sep 01, 2020 9.617 9.619 9.468 9.535 106,790 -0.14(-1.46%)
Aug 31, 2020 9.691 9.691 9.497 9.676 125,354 -0.01(-0.08%)
Aug 28, 2020 9.550 9.691 9.400 9.684 162,848 +0.19(+1.96%)
Aug 27, 2020 9.475 9.587 9.453 9.497 109,371 +0.03(+0.31%)
Aug 26, 2020 9.505 9.505 9.393 9.468 101,509 -0.04(-0.39%)
Aug 25, 2020 9.579 9.587 9.400 9.505 125,159 -0.10(-1.09%)
Aug 24, 2020 9.356 9.632 9.303 9.609 168,470 +0.35(+3.78%)
Aug 21, 2020 9.222 9.281 9.162 9.259 87,192 +0.00(+0.00%)
Aug 20, 2020 9.162 9.266 9.162 9.259 52,847 +0.05(+0.57%)
Aug 19, 2020 9.281 9.318 9.169 9.207 77,305 -0.10(-1.04%)
Aug 18, 2020 9.289 9.356 9.259 9.304 105,592 +0.02(+0.24%)
Aug 17, 2020 9.185 9.318 9.148 9.281 99,420 +0.16(+1.70%)
Aug 14, 2020 9.037 9.155 9.037 9.126 89,777 +0.06(+0.65%)
Aug 13, 2020 9.155 9.222 9.052 9.066 75,527 -0.09(-0.97%)
Aug 12, 2020 9.133 9.192 9.111 9.155 66,415 +0.01(+0.08%)
Aug 11, 2020 9.348 9.364 9.140 9.148 121,217 -0.14(-1.52%)
Aug 10, 2020 9.252 9.340 9.192 9.289 102,062 +0.10(+1.13%)
Aug 07, 2020 9.037 9.185 9.037 9.185 44,956 +0.15(+1.64%)
Aug 06, 2020 9.029 9.081 9.011 9.037 79,344 -0.02(-0.20%)
Aug 05, 2020 9.126 9.154 9.022 9.055 113,034 -0.00(-0.04%)
Aug 04, 2020 8.940 9.088 8.940 9.059 66,587 +0.11(+1.24%)
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.