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, 2008 4.595 4.639 4.482 4.521 62,072 -0.06(-1.23%)
Mar 28, 2008 4.654 4.669 4.577 4.577 44,867 -0.09(-1.97%)
Mar 27, 2008 4.595 4.684 4.595 4.669 80,120 +0.07(+1.61%)
Mar 26, 2008 4.559 4.595 4.506 4.595 90,072 +0.01(+0.26%)
Mar 25, 2008 4.580 4.583 4.506 4.583 57,872 +0.01(+0.26%)
Mar 24, 2008 4.491 4.574 4.491 4.571 62,693 +0.12(+2.80%)
Mar 21, 2008 4.452 4.452 4.352 4.446 76,578 +0.00(+0.00%)
Mar 20, 2008 4.452 4.452 4.352 4.446 76,578 +0.00(+0.07%)
Mar 19, 2008 4.387 4.485 4.384 4.443 89,411 +0.04(+0.94%)
Mar 18, 2008 4.337 4.476 4.313 4.402 92,771 +0.08(+1.92%)
Mar 17, 2008 4.417 4.417 4.242 4.319 40,482 -0.10(-2.35%)
Mar 14, 2008 4.476 4.476 4.263 4.423 133,590 -0.00(-0.07%)
Mar 13, 2008 4.150 4.446 4.123 4.426 186,892 +0.04(+0.81%)
Mar 12, 2008 4.509 4.521 4.360 4.390 109,976 -0.18(-3.89%)
Mar 11, 2008 4.260 4.577 4.260 4.568 157,650 +0.37(+8.83%)
Mar 10, 2008 4.171 4.515 4.171 4.197 176,097 +0.04(+0.85%)
Mar 07, 2008 4.040 4.180 4.017 4.162 81,976 +0.12(+3.01%)
Mar 06, 2008 4.168 4.168 3.990 4.040 47,229 -0.11(-2.57%)
Mar 05, 2008 4.194 4.280 4.141 4.147 51,614 -0.01(-0.21%)
Mar 04, 2008 3.919 4.194 3.919 4.156 105,253 -0.02(-0.57%)
Mar 03, 2008 4.091 4.188 4.067 4.180 97,494 +0.11(+2.77%)
Feb 29, 2008 4.180 4.180 3.996 4.067 129,880 -0.13(-3.18%)
Feb 28, 2008 4.254 4.260 4.177 4.200 32,905 -0.06(-1.32%)
Feb 27, 2008 4.242 4.310 4.240 4.257 108,964 +0.01(+0.35%)
Feb 26, 2008 4.088 4.464 4.088 4.242 189,591 +0.17(+4.15%)
Feb 25, 2008 3.942 4.085 3.913 4.073 116,723 +0.17(+4.49%)
Feb 22, 2008 3.928 3.948 3.854 3.898 100,530 -0.06(-1.50%)
Feb 21, 2008 3.942 3.987 3.942 3.957 60,048 +0.07(+1.75%)
Feb 20, 2008 3.889 3.913 3.854 3.889 135,277 +0.00(+0.08%)
Feb 19, 2008 3.942 3.972 3.883 3.886 125,528 -0.05(-1.21%)
Feb 18, 2008 3.910 3.934 3.827 3.934 0 +0.00(+0.00%)
Feb 15, 2008 3.910 3.934 3.827 3.934 138,313 -0.01(-0.30%)
Feb 14, 2008 4.120 4.120 3.945 3.945 75,903 -0.17(-4.24%)
Feb 13, 2008 4.165 4.165 4.094 4.120 89,398 -0.05(-1.14%)
Feb 12, 2008 4.156 4.251 4.150 4.168 91,759 +0.02(+0.57%)
Feb 11, 2008 4.254 4.254 4.123 4.144 110,651 -0.09(-2.24%)
Feb 08, 2008 4.366 4.443 4.189 4.239 120,096 -0.16(-3.64%)
Feb 07, 2008 4.349 4.449 4.221 4.399 142,578 +0.00(+0.00%)
Feb 06, 2008 4.411 4.476 4.307 4.399 164,627 +0.02(+0.54%)
Feb 05, 2008 4.429 4.518 4.346 4.375 240,426 -0.04(-0.94%)
Feb 04, 2008 4.446 4.521 4.369 4.417 211,181 +0.02(+0.47%)
Feb 01, 2008 4.177 4.417 4.177 4.396 137,976 +0.17(+4.14%)
Jan 31, 2008 4.138 4.221 4.120 4.221 117,398 +0.07(+1.71%)
Jan 30, 2008 4.144 4.269 4.138 4.150 136,289 -0.04(-1.06%)
Jan 29, 2008 4.141 4.209 4.141 4.194 118,639 +0.05(+1.22%)
Jan 28, 2008 4.008 4.144 3.993 4.144 111,744 +0.15(+3.71%)
Jan 25, 2008 4.106 4.106 3.975 3.996 158,005 -0.09(-2.11%)
Jan 24, 2008 4.014 4.082 3.948 4.082 187,904 +0.10(+2.46%)
Jan 23, 2008 3.587 4.061 3.587 3.984 203,041 +0.35(+9.71%)
Jan 22, 2008 3.569 3.720 3.569 3.631 180,145 -0.05(-1.29%)
Jan 21, 2008 3.720 3.756 3.646 3.679 0 +0.00(+0.00%)
Jan 18, 2008 3.720 3.756 3.646 3.679 145,398 -0.05(-1.27%)
Jan 17, 2008 3.744 3.765 3.685 3.726 107,952 -0.05(-1.33%)
Jan 16, 2008 3.705 3.788 3.705 3.776 89,398 +0.03(+0.79%)
Jan 15, 2008 3.765 3.766 3.631 3.747 142,031 -0.02(-0.55%)
Jan 14, 2008 3.824 3.830 3.741 3.768 167,663 -0.06(-1.55%)
Jan 11, 2008 3.762 3.842 3.693 3.827 98,007 -0.01(-0.39%)
Jan 10, 2008 3.560 3.880 3.560 3.842 228,723 +0.09(+2.45%)
Jan 09, 2008 3.705 3.779 3.610 3.750 286,637 +0.04(+1.12%)
Jan 08, 2008 3.788 3.868 3.705 3.708 354,218 -0.05(-1.26%)
Jan 07, 2008 3.839 3.859 3.744 3.756 290,796 -0.07(-1.94%)
Jan 04, 2008 3.916 3.916 3.827 3.830 235,808 -0.12(-3.00%)
Jan 03, 2008 4.002 4.049 3.948 3.948 231,760 -0.05(-1.33%)
Jan 02, 2008 3.898 4.106 3.898 4.002 177,783 +0.09(+2.35%)
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.