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 (%)
Nov 30, 2017 7.686 7.711 7.644 7.656 123,352 -0.01(-0.08%)
Nov 29, 2017 7.674 7.695 7.620 7.662 83,327 -0.01(-0.08%)
Nov 28, 2017 7.668 7.711 7.608 7.668 86,838 +0.02(+0.24%)
Nov 27, 2017 7.723 7.729 7.602 7.650 106,941 -0.06(-0.79%)
Nov 24, 2017 7.699 7.723 7.699 7.711 55,026 +0.02(+0.32%)
Nov 22, 2017 7.693 7.699 7.660 7.686 86,614 +0.01(+0.16%)
Nov 21, 2017 7.674 7.693 7.644 7.674 134,635 +0.05(+0.72%)
Nov 20, 2017 7.620 7.662 7.602 7.620 223,087 +0.02(+0.32%)
Nov 17, 2017 7.583 7.644 7.578 7.595 106,260 +0.04(+0.56%)
Nov 16, 2017 7.523 7.571 7.517 7.553 139,742 +0.03(+0.40%)
Nov 15, 2017 7.571 7.577 7.504 7.523 106,206 -0.05(-0.72%)
Nov 14, 2017 7.565 7.632 7.547 7.577 188,373 -0.01(-0.08%)
Nov 13, 2017 7.632 7.668 7.577 7.583 134,536 -0.03(-0.40%)
Nov 10, 2017 7.674 7.674 7.601 7.613 118,672 -0.06(-0.79%)
Nov 09, 2017 7.692 7.740 7.656 7.674 120,454 -0.02(-0.31%)
Nov 08, 2017 7.722 7.740 7.686 7.698 121,922 +0.00(+0.01%)
Nov 07, 2017 7.686 7.716 7.650 7.697 112,951 +0.05(+0.70%)
Nov 06, 2017 7.644 7.710 7.606 7.644 110,696 +0.02(+0.32%)
Nov 03, 2017 7.668 7.668 7.583 7.620 83,557 -0.04(-0.55%)
Nov 02, 2017 7.656 7.668 7.592 7.662 104,785 +0.06(+0.79%)
Nov 01, 2017 7.559 7.613 7.559 7.601 112,338 +0.04(+0.56%)
Oct 31, 2017 7.601 7.614 7.502 7.559 157,772 -0.04(-0.48%)
Oct 30, 2017 7.565 7.601 7.548 7.595 108,317 +0.05(+0.64%)
Oct 27, 2017 7.475 7.559 7.469 7.547 131,897 +0.09(+1.21%)
Oct 26, 2017 7.529 7.529 7.445 7.457 104,497 -0.04(-0.48%)
Oct 25, 2017 7.541 7.553 7.481 7.493 149,148 -0.05(-0.72%)
Oct 24, 2017 7.583 7.632 7.535 7.547 108,682 -0.02(-0.32%)
Oct 23, 2017 7.613 7.652 7.553 7.571 159,537 -0.04(-0.55%)
Oct 20, 2017 7.662 7.668 7.607 7.613 85,761 -0.04(-0.55%)
Oct 19, 2017 7.638 7.662 7.616 7.656 62,241 +0.02(+0.32%)
Oct 18, 2017 7.686 7.686 7.607 7.632 76,500 -0.05(-0.71%)
Oct 17, 2017 7.668 7.686 7.629 7.686 68,542 +0.03(+0.39%)
Oct 16, 2017 7.638 7.662 7.638 7.656 67,979 +0.02(+0.24%)
Oct 13, 2017 7.656 7.656 7.638 7.638 74,538 +0.01(+0.16%)
Oct 12, 2017 7.554 7.644 7.554 7.626 109,203 +0.04(+0.55%)
Oct 11, 2017 7.578 7.625 7.560 7.584 96,065 +0.02(+0.32%)
Oct 10, 2017 7.584 7.608 7.560 7.560 88,821 +0.02(+0.24%)
Oct 09, 2017 7.572 7.620 7.542 7.542 114,892 +0.01(+0.08%)
Oct 06, 2017 7.512 7.554 7.482 7.536 99,476 +0.02(+0.24%)
Oct 05, 2017 7.542 7.544 7.494 7.518 110,888 +0.01(+0.08%)
Oct 04, 2017 7.488 7.542 7.464 7.512 98,231 +0.04(+0.56%)
Oct 03, 2017 7.494 7.500 7.447 7.470 96,807 -0.02(-0.32%)
Oct 02, 2017 7.488 7.518 7.464 7.494 100,828 +0.03(+0.40%)
Sep 29, 2017 7.488 7.500 7.464 7.464 102,070 -0.02(-0.24%)
Sep 28, 2017 7.476 7.500 7.440 7.482 132,184 +0.01(+0.16%)
Sep 27, 2017 7.476 7.505 7.428 7.470 117,011 -0.01(-0.16%)
Sep 26, 2017 7.446 7.524 7.446 7.482 81,375 +0.03(+0.40%)
Sep 25, 2017 7.458 7.495 7.452 7.452 126,219 -0.02(-0.24%)
Sep 22, 2017 7.494 7.512 7.464 7.470 63,502 +0.00(+0.00%)
Sep 21, 2017 7.488 7.500 7.458 7.470 101,541 -0.03(-0.40%)
Sep 20, 2017 7.542 7.542 7.458 7.500 154,620 +0.00(+0.00%)
Sep 19, 2017 7.512 7.521 7.476 7.500 167,817 -0.02(-0.24%)
Sep 18, 2017 7.506 7.542 7.452 7.518 221,770 +0.01(+0.08%)
Sep 15, 2017 7.518 7.539 7.476 7.512 95,606 -0.01(-0.08%)
Sep 14, 2017 7.524 7.524 7.464 7.518 133,008 +0.02(+0.24%)
Sep 13, 2017 7.512 7.522 7.470 7.500 153,067 -0.02(-0.24%)
Sep 12, 2017 7.589 7.589 7.494 7.518 141,364 -0.05(-0.63%)
Sep 11, 2017 7.571 7.595 7.560 7.566 106,064 +0.01(+0.16%)
Sep 08, 2017 7.571 7.595 7.542 7.554 138,609 -0.02(-0.31%)
Sep 07, 2017 7.542 7.589 7.530 7.577 194,231 +0.06(+0.79%)
Sep 06, 2017 7.548 7.560 7.518 7.518 68,005 +0.00(+0.00%)
Sep 05, 2017 7.589 7.607 7.506 7.518 132,102 -0.06(-0.79%)
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.