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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 4.989 5.011 4.968 4.971 113,362 +0.01(+0.22%)
Mar 29, 2012 4.921 4.964 4.914 4.960 31,445 -0.01(-0.22%)
Mar 28, 2012 5.004 5.004 4.964 4.971 22,458 +0.01(+0.14%)
Mar 27, 2012 4.986 4.986 4.935 4.964 26,810 +0.03(+0.51%)
Mar 26, 2012 4.957 4.975 4.914 4.939 51,153 -0.01(-0.15%)
Mar 23, 2012 4.996 5.011 4.935 4.946 49,452 -0.01(-0.22%)
Mar 22, 2012 4.986 4.986 4.928 4.957 22,447 -0.00(-0.07%)
Mar 21, 2012 4.978 4.978 4.889 4.960 29,513 +0.04(+0.83%)
Mar 20, 2012 4.917 4.975 4.889 4.920 53,288 -0.01(-0.17%)
Mar 19, 2012 4.935 4.957 4.892 4.928 58,820 -0.03(-0.58%)
Mar 16, 2012 5.011 5.011 4.939 4.957 56,855 -0.03(-0.65%)
Mar 15, 2012 4.939 4.993 4.896 4.989 28,870 +0.07(+1.39%)
Mar 14, 2012 4.939 4.949 4.898 4.921 62,924 -0.00(-0.07%)
Mar 13, 2012 4.963 4.983 4.900 4.924 54,020 -0.05(-1.07%)
Mar 12, 2012 4.935 4.990 4.914 4.978 86,377 +0.06(+1.18%)
Mar 09, 2012 4.946 4.978 4.917 4.920 48,597 -0.05(-1.09%)
Mar 08, 2012 4.946 5.006 4.917 4.974 70,941 +0.04(+0.79%)
Mar 07, 2012 4.797 5.006 4.776 4.935 46,235 +0.16(+3.25%)
Mar 06, 2012 4.836 4.854 4.772 4.780 55,793 -0.06(-1.31%)
Mar 05, 2012 4.879 4.879 4.836 4.843 39,859 -0.02(-0.44%)
Mar 02, 2012 4.829 4.872 4.829 4.864 69,629 +0.04(+0.73%)
Mar 01, 2012 4.879 4.896 4.780 4.829 64,616 -0.02(-0.36%)
Feb 29, 2012 4.910 4.910 4.843 4.847 40,343 -0.03(-0.65%)
Feb 28, 2012 4.882 4.921 4.861 4.879 43,310 +0.02(+0.51%)
Feb 27, 2012 4.847 4.868 4.795 4.854 20,757 +0.01(+0.15%)
Feb 24, 2012 4.985 4.985 4.818 4.847 66,656 -0.14(-2.77%)
Feb 23, 2012 4.924 5.038 4.917 4.985 94,697 +0.07(+1.51%)
Feb 22, 2012 4.928 4.946 4.871 4.910 38,968 +0.01(+0.22%)
Feb 21, 2012 4.903 4.929 4.871 4.900 41,285 -0.01(-0.14%)
Feb 17, 2012 4.942 4.953 4.879 4.907 34,383 +0.00(+0.00%)
Feb 16, 2012 4.847 4.910 4.829 4.907 41,559 +0.04(+0.73%)
Feb 15, 2012 4.861 4.879 4.813 4.871 42,422 +0.05(+0.95%)
Feb 14, 2012 4.765 4.847 4.705 4.825 66,692 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,651 -0.14(-2.86%)
Feb 10, 2012 4.946 4.978 4.901 4.946 70,401 -0.05(-0.99%)
Feb 09, 2012 4.914 5.020 4.914 4.995 42,150 +0.07(+1.36%)
Feb 08, 2012 4.907 4.970 4.833 4.928 69,153 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.854 4.889 79,266 -0.06(-1.14%)
Feb 06, 2012 4.921 4.946 4.851 4.946 69,040 +0.04(+0.79%)
Feb 03, 2012 4.723 4.921 4.709 4.907 122,772 +0.21(+4.44%)
Feb 02, 2012 4.762 4.769 4.684 4.698 41,992 -0.04(-0.82%)
Feb 01, 2012 4.673 4.783 4.659 4.737 68,938 +0.09(+1.98%)
Jan 31, 2012 4.603 4.654 4.560 4.645 40,841 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,020 -0.04(-0.77%)
Jan 27, 2012 4.681 4.691 4.536 4.596 133,654 -0.09(-1.89%)
Jan 26, 2012 4.702 4.737 4.652 4.684 79,648 -0.02(-0.38%)
Jan 25, 2012 4.769 4.889 4.670 4.702 87,472 -0.03(-0.60%)
Jan 24, 2012 4.663 4.772 4.653 4.730 45,120 +0.06(+1.29%)
Jan 23, 2012 4.624 4.681 4.624 4.670 36,660 +0.07(+1.62%)
Jan 20, 2012 4.564 4.596 4.543 4.596 37,112 +0.05(+1.17%)
Jan 19, 2012 4.490 4.592 4.490 4.543 28,524 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,623 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,120 +0.01(+0.16%)
Jan 13, 2012 4.433 4.533 4.433 4.447 71,838 -0.03(-0.68%)
Jan 12, 2012 4.430 4.478 4.430 4.478 30,793 +0.02(+0.52%)
Jan 11, 2012 4.536 4.536 4.419 4.454 39,715 +0.01(+0.32%)
Jan 10, 2012 4.384 4.461 4.384 4.440 56,218 +0.07(+1.70%)
Jan 09, 2012 4.327 4.377 4.316 4.366 46,815 +0.02(+0.41%)
Jan 06, 2012 4.331 4.393 4.292 4.348 65,346 +0.00(+0.08%)
Jan 05, 2012 4.260 4.346 4.225 4.345 54,928 +0.05(+1.07%)
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.