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 31, 2020 7.495 7.582 7.178 7.293 223,356 -0.20(-2.69%)
Mar 30, 2020 7.539 7.697 7.099 7.495 269,329 -0.20(-2.62%)
Mar 27, 2020 7.748 7.914 7.185 7.697 220,682 -0.32(-4.05%)
Mar 26, 2020 6.810 8.173 6.540 8.022 489,998 +1.33(+19.96%)
Mar 25, 2020 6.024 7.474 6.016 6.687 415,808 +0.52(+8.42%)
Mar 24, 2020 5.649 6.579 5.649 6.168 184,469 +0.66(+11.91%)
Mar 23, 2020 5.966 6.053 5.230 5.511 540,126 -0.59(-9.69%)
Mar 20, 2020 6.399 6.679 5.814 6.103 277,516 -0.30(-4.62%)
Mar 19, 2020 5.331 6.940 5.108 6.399 273,863 +0.73(+12.85%)
Mar 18, 2020 7.625 7.629 5.057 5.670 397,467 -2.32(-29.00%)
Mar 17, 2020 7.827 8.130 7.264 7.986 301,301 +0.11(+1.37%)
Mar 16, 2020 7.613 8.164 7.584 7.878 194,110 -0.77(-8.94%)
Mar 13, 2020 7.820 8.658 7.820 8.651 317,250 +1.07(+14.07%)
Mar 12, 2020 7.527 7.999 6.997 7.584 436,553 -1.15(-13.13%)
Mar 11, 2020 9.360 9.360 8.637 8.730 204,810 -0.72(-7.65%)
Mar 10, 2020 9.525 9.639 9.281 9.453 187,172 +0.04(+0.46%)
Mar 09, 2020 9.639 9.639 9.310 9.410 211,037 -0.59(-5.87%)
Mar 06, 2020 9.904 9.998 9.690 9.998 186,971 -0.06(-0.57%)
Mar 05, 2020 10.08 10.13 10.03 10.05 67,102 -0.19(-1.82%)
Mar 04, 2020 10.08 10.24 10.06 10.24 87,940 +0.35(+3.55%)
Mar 03, 2020 10.04 10.16 9.833 9.890 143,814 -0.15(-1.50%)
Mar 02, 2020 9.382 10.08 9.382 10.04 279,151 +0.65(+6.94%)
Feb 28, 2020 9.525 9.536 9.131 9.389 412,341 -0.35(-3.60%)
Feb 27, 2020 10.17 10.17 9.618 9.740 441,207 -0.62(-5.95%)
Feb 26, 2020 10.40 10.56 10.33 10.36 152,446 -0.05(-0.48%)
Feb 25, 2020 10.74 10.76 10.39 10.41 198,763 -0.27(-2.55%)
Feb 24, 2020 10.71 10.81 10.64 10.68 139,139 -0.14(-1.32%)
Feb 21, 2020 10.86 10.90 10.82 10.82 106,960 -0.04(-0.33%)
Feb 20, 2020 10.69 10.89 10.65 10.86 142,021 +0.11(+1.07%)
Feb 19, 2020 10.86 10.90 10.72 10.74 175,786 -0.18(-1.64%)
Feb 18, 2020 11.04 11.15 10.86 10.92 212,500 -0.11(-1.02%)
Feb 14, 2020 11.06 11.12 11.01 11.03 75,263 -0.02(-0.15%)
Feb 13, 2020 11.07 11.11 11.04 11.05 48,169 -0.06(-0.58%)
Feb 12, 2020 11.09 11.14 11.07 11.11 94,231 -0.02(-0.19%)
Feb 11, 2020 11.14 11.17 11.08 11.14 60,093 +0.03(+0.26%)
Feb 10, 2020 11.06 11.11 11.06 11.11 68,508 +0.06(+0.52%)
Feb 07, 2020 10.95 11.10 10.92 11.05 77,897 +0.16(+1.44%)
Feb 06, 2020 10.90 10.92 10.87 10.89 44,291 -0.04(-0.33%)
Feb 05, 2020 10.91 10.96 10.86 10.93 93,186 +0.05(+0.46%)
Feb 04, 2020 10.96 10.99 10.85 10.88 110,990 -0.09(-0.78%)
Feb 03, 2020 10.93 11.04 10.90 10.96 141,201 +0.00(+0.00%)
Jan 31, 2020 10.77 10.97 10.76 10.96 131,091 +0.22(+2.06%)
Jan 30, 2020 10.77 10.82 10.69 10.74 85,917 -0.08(-0.72%)
Jan 29, 2020 10.99 11.00 10.81 10.82 67,576 -0.13(-1.17%)
Jan 28, 2020 10.76 10.98 10.71 10.95 159,239 +0.21(+1.92%)
Jan 27, 2020 10.57 10.75 10.54 10.74 149,380 +0.10(+0.94%)
Jan 24, 2020 10.59 10.66 10.58 10.64 99,371 +0.07(+0.67%)
Jan 23, 2020 10.47 10.57 10.44 10.57 67,290 +0.12(+1.16%)
Jan 22, 2020 10.43 10.51 10.39 10.45 120,403 +0.04(+0.34%)
Jan 21, 2020 10.37 10.44 10.35 10.42 152,480 +0.02(+0.20%)
Jan 17, 2020 10.33 10.42 10.33 10.40 132,635 +0.02(+0.21%)
Jan 16, 2020 10.56 10.56 10.33 10.37 171,751 -0.18(-1.69%)
Jan 15, 2020 10.48 10.67 10.41 10.55 132,673 +0.06(+0.61%)
Jan 14, 2020 10.49 10.53 10.35 10.49 94,759 +0.00(+0.00%)
Jan 13, 2020 10.58 10.61 10.40 10.49 216,703 -0.05(-0.47%)
Jan 10, 2020 10.63 10.65 10.37 10.54 132,650 -0.08(-0.73%)
Jan 09, 2020 10.59 10.63 10.53 10.62 100,861 +0.05(+0.47%)
Jan 08, 2020 10.38 10.59 10.32 10.57 105,103 +0.18(+1.77%)
Jan 07, 2020 10.44 10.44 10.26 10.38 116,347 -0.03(-0.27%)
Jan 06, 2020 10.35 10.49 10.35 10.41 157,088 +0.06(+0.62%)
Jan 03, 2020 10.20 10.35 10.20 10.35 104,003 +0.12(+1.18%)
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.