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 )

11.50 -0.10 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2012 4.909 4.913 4.885 4.909 61,408 +0.01(+0.23%)
Nov 29, 2012 4.894 4.898 4.850 4.898 43,756 +0.03(+0.69%)
Nov 28, 2012 4.842 4.868 4.825 4.865 74,170 +0.01(+0.31%)
Nov 27, 2012 4.824 4.859 4.787 4.850 98,519 +0.00(+0.08%)
Nov 26, 2012 4.835 4.865 4.798 4.846 54,323 +0.03(+0.69%)
Nov 23, 2012 4.787 4.816 4.783 4.813 15,143 +0.07(+1.56%)
Nov 21, 2012 4.765 4.790 4.717 4.739 88,629 -0.01(-0.23%)
Nov 20, 2012 4.709 4.790 4.679 4.750 76,681 +0.01(+0.23%)
Nov 19, 2012 4.627 4.739 4.627 4.739 111,235 +0.16(+3.57%)
Nov 16, 2012 4.438 4.642 4.438 4.575 66,864 +0.13(+3.00%)
Nov 15, 2012 4.538 4.579 4.412 4.442 175,780 -0.13(-2.76%)
Nov 14, 2012 4.739 4.739 4.557 4.568 137,334 -0.14(-2.99%)
Nov 13, 2012 4.776 4.805 4.598 4.709 141,005 -0.07(-1.55%)
Nov 12, 2012 4.902 4.935 4.716 4.783 136,657 -0.14(-2.86%)
Nov 09, 2012 4.954 4.972 4.902 4.924 73,698 -0.06(-1.12%)
Nov 08, 2012 5.006 5.028 4.980 4.980 35,198 -0.06(-1.10%)
Nov 07, 2012 5.028 5.061 4.972 5.035 80,767 -0.04(-0.88%)
Nov 06, 2012 5.031 5.080 5.020 5.080 52,624 +0.03(+0.59%)
Nov 05, 2012 5.024 5.057 5.002 5.050 55,340 +0.01(+0.15%)
Nov 02, 2012 5.013 5.076 5.006 5.043 43,653 +0.03(+0.52%)
Nov 01, 2012 4.957 5.024 4.957 5.017 23,857 +0.03(+0.67%)
Oct 31, 2012 5.017 5.087 4.935 4.983 109,347 -0.04(-0.88%)
Oct 26, 2012 5.050 5.028 5.028 5.028 58,525 -0.01(-0.15%)
Oct 25, 2012 5.102 5.139 5.035 5.035 56,987 -0.07(-1.38%)
Oct 24, 2012 5.065 5.106 5.031 5.106 66,435 +0.07(+1.40%)
Oct 23, 2012 5.076 5.106 5.020 5.035 49,700 -0.11(-2.09%)
Oct 19, 2012 5.161 5.169 5.072 5.143 41,178 +0.00(+0.00%)
Oct 18, 2012 5.109 5.158 5.043 5.143 101,256 +0.06(+1.24%)
Oct 17, 2012 5.120 5.132 5.043 5.080 52,384 -0.02(-0.36%)
Oct 16, 2012 5.102 5.124 5.036 5.098 34,570 +0.04(+0.88%)
Oct 15, 2012 5.102 5.102 5.017 5.054 32,056 -0.02(-0.37%)
Oct 12, 2012 5.080 5.083 5.039 5.072 71,152 +0.01(+0.15%)
Oct 11, 2012 5.043 5.080 5.035 5.065 38,912 +0.06(+1.11%)
Oct 10, 2012 5.006 5.039 4.987 5.009 74,888 -0.03(-0.66%)
Oct 09, 2012 5.024 5.098 5.006 5.043 82,221 -0.01(-0.29%)
Oct 08, 2012 5.080 5.080 5.002 5.057 43,505 -0.07(-1.30%)
Oct 05, 2012 5.124 5.187 5.046 5.124 67,778 -0.03(-0.65%)
Oct 04, 2012 5.154 5.191 5.065 5.158 82,498 -0.04(-0.71%)
Oct 03, 2012 5.213 5.261 5.087 5.195 54,698 -0.04(-0.78%)
Oct 02, 2012 5.146 5.235 5.069 5.235 82,458 +0.07(+1.36%)
Oct 01, 2012 5.313 5.358 5.154 5.165 63,282 -0.13(-2.52%)
Sep 28, 2012 5.413 5.413 5.271 5.298 95,191 +0.02(+0.28%)
Sep 27, 2012 5.247 5.287 5.209 5.283 34,486 +0.06(+1.13%)
Sep 26, 2012 5.324 5.324 5.187 5.224 47,534 -0.07(-1.26%)
Sep 25, 2012 5.402 5.406 5.284 5.291 81,962 -0.09(-1.59%)
Sep 24, 2012 5.317 5.376 5.276 5.376 78,957 +0.09(+1.61%)
Sep 21, 2012 5.313 5.350 5.284 5.291 43,327 -0.04(-0.83%)
Sep 20, 2012 5.339 5.346 5.265 5.336 51,132 +0.00(+0.00%)
Sep 19, 2012 5.302 5.365 5.296 5.336 55,968 +0.04(+0.84%)
Sep 18, 2012 5.373 5.373 5.269 5.291 38,076 -0.10(-1.92%)
Sep 17, 2012 5.380 5.434 5.358 5.395 63,653 -0.00(-0.07%)
Sep 14, 2012 5.271 5.413 5.263 5.399 40,812 +0.12(+2.35%)
Sep 13, 2012 5.230 5.303 5.230 5.274 46,057 +0.03(+0.56%)
Sep 12, 2012 5.347 5.347 5.241 5.245 53,102 -0.03(-0.62%)
Sep 11, 2012 5.293 5.351 5.230 5.278 56,557 +0.01(+0.14%)
Sep 10, 2012 5.314 5.314 5.267 5.271 33,269 -0.07(-1.23%)
Sep 07, 2012 5.417 5.417 5.329 5.336 79,012 -0.06(-1.15%)
Sep 06, 2012 5.409 5.475 5.359 5.399 61,868 +0.04(+0.68%)
Sep 05, 2012 5.377 5.424 5.355 5.362 17,669 -0.01(-0.27%)
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.