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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2010 3.050 3.053 3.024 3.050 41,838 +0.04(+1.28%)
Feb 25, 2010 3.018 3.029 2.979 3.012 60,918 -0.02(-0.59%)
Feb 24, 2010 3.003 3.098 3.000 3.029 166,125 +0.04(+1.29%)
Feb 23, 2010 3.024 3.024 2.958 2.991 97,491 +0.00(+0.10%)
Feb 22, 2010 3.009 3.009 2.961 2.988 104,207 +0.02(+0.60%)
Feb 19, 2010 2.899 3.024 2.899 2.970 123,642 +0.01(+0.50%)
Feb 18, 2010 2.938 2.957 2.893 2.955 85,248 +0.05(+1.73%)
Feb 17, 2010 2.858 2.932 2.858 2.905 52,535 +0.04(+1.24%)
Feb 16, 2010 2.798 2.869 2.798 2.869 77,061 +0.07(+2.54%)
Feb 12, 2010 2.751 2.798 2.798 2.798 97,494 +0.02(+0.70%)
Feb 11, 2010 2.792 2.792 2.730 2.779 76,413 +0.01(+0.26%)
Feb 10, 2010 2.763 2.786 2.718 2.772 96,124 +0.00(+0.00%)
Feb 09, 2010 2.792 2.905 2.749 2.772 104,086 -0.01(-0.53%)
Feb 08, 2010 2.816 2.911 2.780 2.786 60,993 -0.02(-0.74%)
Feb 05, 2010 2.745 2.807 2.745 2.807 73,893 +0.04(+1.39%)
Feb 04, 2010 2.869 2.869 2.757 2.769 78,882 -0.10(-3.63%)
Feb 03, 2010 2.917 2.917 2.852 2.873 45,997 -0.04(-1.34%)
Feb 02, 2010 2.849 2.935 2.831 2.912 95,207 +0.05(+1.90%)
Feb 01, 2010 2.807 2.881 2.807 2.858 110,978 +0.06(+2.23%)
Jan 29, 2010 2.816 2.884 2.792 2.795 116,453 -0.01(-0.21%)
Jan 28, 2010 2.849 2.875 2.781 2.801 117,556 -0.06(-2.17%)
Jan 27, 2010 2.884 2.884 2.828 2.863 152,283 +0.01(+0.52%)
Jan 26, 2010 2.804 2.891 2.804 2.849 207,862 +0.00(+0.00%)
Jan 25, 2010 2.911 2.911 2.816 2.849 122,954 +0.01(+0.42%)
Jan 22, 2010 2.911 2.911 2.837 2.837 44,419 -0.06(-1.95%)
Jan 21, 2010 2.997 3.006 2.881 2.893 123,335 -0.07(-2.30%)
Jan 20, 2010 2.964 2.994 2.949 2.961 154,000 -0.03(-0.99%)
Jan 19, 2010 2.935 2.994 2.935 2.991 117,242 +0.05(+1.61%)
Jan 15, 2010 3.009 2.944 2.944 2.944 227,374 +0.01(+0.20%)
Jan 14, 2010 2.955 2.958 2.917 2.938 77,681 +0.00(+0.00%)
Jan 13, 2010 2.899 2.938 2.884 2.938 131,404 +0.06(+1.95%)
Jan 12, 2010 2.905 2.905 2.855 2.881 99,208 -0.01(-0.51%)
Jan 11, 2010 2.905 2.917 2.875 2.896 111,271 -0.01(-0.22%)
Jan 08, 2010 2.914 2.914 2.875 2.903 35,256 +0.01(+0.43%)
Jan 07, 2010 2.890 2.890 2.834 2.890 83,096 +0.03(+1.04%)
Jan 06, 2010 2.899 2.899 2.786 2.861 53,095 -0.03(-0.92%)
Jan 05, 2010 2.843 2.911 2.837 2.887 50,106 +0.02(+0.72%)
Jan 04, 2010 2.935 2.935 2.813 2.866 126,472 -0.00(-0.10%)
Dec 31, 2009 2.863 2.869 2.869 2.869 98,169 -0.02(-0.62%)
Dec 30, 2009 2.920 2.920 2.819 2.887 72,635 -0.02(-0.77%)
Dec 29, 2009 2.929 2.932 2.908 2.910 39,230 -0.01(-0.45%)
Dec 28, 2009 2.902 2.958 2.887 2.923 76,487 -0.01(-0.30%)
Dec 24, 2009 2.866 2.932 2.866 2.932 24,022 +0.05(+1.64%)
Dec 23, 2009 2.792 2.896 2.792 2.884 82,502 +0.05(+1.78%)
Dec 22, 2009 2.807 2.834 2.760 2.834 97,754 +0.03(+0.95%)
Dec 21, 2009 2.766 2.846 2.766 2.807 77,560 -0.02(-0.68%)
Dec 18, 2009 2.772 2.841 2.772 2.826 92,589 +0.03(+1.01%)
Dec 17, 2009 2.769 2.811 2.769 2.798 16,476 -0.01(-0.53%)
Dec 16, 2009 2.786 2.840 2.786 2.813 56,975 +0.01(+0.42%)
Dec 15, 2009 2.816 2.822 2.757 2.801 60,794 -0.03(-1.07%)
Dec 14, 2009 2.801 2.831 2.796 2.831 125,450 +0.05(+1.73%)
Dec 11, 2009 2.769 2.795 2.626 2.783 111,727 +0.02(+0.61%)
Dec 10, 2009 2.769 2.789 2.742 2.766 64,434 +0.00(+0.03%)
Dec 09, 2009 2.804 2.804 2.766 2.766 29,818 -0.02(-0.64%)
Dec 08, 2009 2.766 2.792 2.742 2.783 65,857 -0.00(-0.11%)
Dec 07, 2009 2.778 2.807 2.778 2.786 63,192 -0.02(-0.60%)
Dec 04, 2009 2.742 2.813 2.742 2.803 84,398 +0.08(+2.79%)
Dec 03, 2009 2.739 2.783 2.727 2.727 90,288 -0.04(-1.29%)
Dec 02, 2009 2.715 2.766 2.715 2.763 41,872 +0.03(+1.08%)
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.