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 )

11.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 2.864 2.870 2.870 2.870 98,157 -0.02(-0.62%)
Dec 30, 2009 2.920 2.920 2.819 2.888 72,626 -0.02(-0.77%)
Dec 29, 2009 2.929 2.932 2.908 2.910 39,225 -0.01(-0.45%)
Dec 28, 2009 2.902 2.959 2.888 2.923 76,478 -0.01(-0.30%)
Dec 24, 2009 2.867 2.932 2.867 2.932 24,019 +0.05(+1.64%)
Dec 23, 2009 2.793 2.896 2.793 2.885 82,492 +0.05(+1.78%)
Dec 22, 2009 2.808 2.834 2.760 2.834 97,742 +0.03(+0.95%)
Dec 21, 2009 2.766 2.846 2.766 2.807 77,551 -0.02(-0.68%)
Dec 18, 2009 2.772 2.841 2.772 2.827 92,578 +0.03(+1.01%)
Dec 17, 2009 2.769 2.812 2.769 2.799 16,474 -0.01(-0.53%)
Dec 16, 2009 2.787 2.840 2.787 2.813 56,968 +0.01(+0.42%)
Dec 15, 2009 2.816 2.822 2.757 2.802 60,786 -0.03(-1.07%)
Dec 14, 2009 2.802 2.832 2.796 2.832 125,435 +0.05(+1.72%)
Dec 11, 2009 2.769 2.796 2.627 2.784 111,713 +0.02(+0.61%)
Dec 10, 2009 2.769 2.790 2.742 2.767 64,426 +0.00(+0.03%)
Dec 09, 2009 2.805 2.805 2.766 2.766 29,814 -0.02(-0.64%)
Dec 08, 2009 2.766 2.792 2.742 2.784 65,849 -0.00(-0.11%)
Dec 07, 2009 2.778 2.808 2.778 2.787 63,184 -0.02(-0.60%)
Dec 04, 2009 2.742 2.813 2.742 2.804 84,388 +0.08(+2.79%)
Dec 03, 2009 2.739 2.784 2.727 2.727 90,277 -0.04(-1.29%)
Dec 02, 2009 2.716 2.766 2.716 2.763 41,866 +0.03(+1.08%)
Dec 01, 2009 2.722 2.736 2.689 2.733 53,686 +0.04(+1.65%)
Nov 30, 2009 2.609 2.689 2.609 2.689 60,176 +0.06(+2.37%)
Nov 27, 2009 2.609 2.627 2.609 2.627 1,011 -0.04(-1.56%)
Nov 25, 2009 2.733 2.733 2.668 2.668 41,320 -0.03(-1.21%)
Nov 24, 2009 2.668 2.716 2.668 2.701 81,548 -0.01(-0.44%)
Nov 23, 2009 2.730 2.745 2.653 2.713 43,968 +0.02(+0.77%)
Nov 20, 2009 2.710 2.716 2.633 2.692 84,587 -0.02(-0.66%)
Nov 19, 2009 2.689 2.736 2.686 2.710 46,376 -0.02(-0.87%)
Nov 18, 2009 2.730 2.754 2.724 2.733 38,011 +0.01(+0.33%)
Nov 17, 2009 2.790 2.790 2.724 2.724 30,165 -0.04(-1.39%)
Nov 16, 2009 2.763 2.785 2.755 2.763 30,870 +0.04(+1.30%)
Nov 13, 2009 2.656 2.727 2.624 2.727 252,109 +0.07(+2.68%)
Nov 12, 2009 2.621 2.704 2.621 2.656 375,841 +0.00(+0.11%)
Nov 11, 2009 2.594 2.659 2.594 2.653 65,782 +0.05(+1.84%)
Nov 10, 2009 2.606 2.653 2.605 2.605 40,935 -0.04(-1.37%)
Nov 09, 2009 2.547 2.658 2.547 2.641 25,065 +0.10(+4.09%)
Nov 06, 2009 2.550 2.587 2.535 2.538 53,642 -0.02(-0.81%)
Nov 05, 2009 2.541 2.582 2.523 2.558 71,105 +0.02(+0.70%)
Nov 04, 2009 2.553 2.600 2.541 2.541 62,162 -0.03(-1.35%)
Nov 03, 2009 2.538 2.582 2.517 2.575 90,382 +0.03(+1.01%)
Nov 02, 2009 2.573 2.591 2.487 2.550 69,620 +0.03(+1.30%)
Oct 30, 2009 2.624 2.624 2.496 2.517 93,967 -0.09(-3.41%)
Oct 29, 2009 2.564 2.612 2.564 2.606 162,657 +0.09(+3.66%)
Oct 28, 2009 2.624 2.641 2.514 2.514 111,649 -0.14(-5.36%)
Oct 27, 2009 2.647 2.683 2.636 2.656 92,028 -0.01(-0.33%)
Oct 26, 2009 2.710 2.745 2.650 2.665 80,131 -0.04(-1.43%)
Oct 23, 2009 2.695 2.707 2.671 2.704 91,215 +0.00(+0.00%)
Oct 22, 2009 2.668 2.710 2.624 2.704 66,669 +0.04(+1.33%)
Oct 21, 2009 2.647 2.704 2.647 2.668 83,831 -0.01(-0.33%)
Oct 20, 2009 2.661 2.710 2.630 2.677 132,262 -0.04(-1.63%)
Oct 19, 2009 2.674 2.724 2.668 2.722 137,200 +0.02(+0.66%)
Oct 16, 2009 2.745 2.745 2.668 2.704 44,949 -0.05(-1.83%)
Oct 15, 2009 2.695 2.754 2.695 2.754 58,347 +0.00(+0.00%)
Oct 14, 2009 2.656 2.754 2.656 2.754 121,198 +0.09(+3.20%)
Oct 13, 2009 2.668 2.682 2.641 2.669 29,123 -0.02(-0.75%)
Oct 12, 2009 2.707 2.730 2.686 2.689 84,489 -0.01(-0.55%)
Oct 09, 2009 2.659 2.704 2.659 2.704 52,434 +0.02(+0.66%)
Oct 08, 2009 2.653 2.698 2.653 2.686 53,160 +0.06(+2.37%)
Oct 07, 2009 2.627 2.652 2.615 2.624 59,501 -0.04(-1.56%)
Oct 06, 2009 2.653 2.698 2.633 2.665 39,448 +0.02(+0.78%)
Oct 05, 2009 2.591 2.659 2.591 2.644 50,100 +0.06(+2.18%)
Oct 02, 2009 2.573 2.647 2.556 2.588 91,795 -0.03(-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.