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 )

11.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jun 30, 2008 4.225 4.245 4.198 4.212 66,760 -0.06(-1.42%)
Jun 27, 2008 4.328 4.358 4.225 4.272 39,937 -0.07(-1.50%)
Jun 26, 2008 4.423 4.426 4.337 4.337 89,029 -0.13(-2.86%)
Jun 25, 2008 4.417 4.488 4.373 4.465 40,288 +0.10(+2.38%)
Jun 24, 2008 4.299 4.361 4.242 4.361 92,173 +0.03(+0.75%)
Jun 23, 2008 4.388 4.414 4.328 4.328 19,776 -0.07(-1.58%)
Jun 20, 2008 4.388 4.432 4.373 4.398 46,919 -0.04(-0.84%)
Jun 19, 2008 4.405 4.435 4.388 4.435 24,070 -0.00(-0.07%)
Jun 18, 2008 4.506 4.506 4.402 4.438 47,263 -0.12(-2.67%)
Jun 17, 2008 4.557 4.568 4.521 4.560 47,857 +0.01(+0.13%)
Jun 16, 2008 4.506 4.560 4.506 4.554 48,909 +0.06(+1.43%)
Jun 13, 2008 4.405 4.490 4.405 4.490 44,997 +0.11(+2.46%)
Jun 12, 2008 4.447 4.509 4.269 4.382 65,259 -0.09(-2.05%)
Jun 11, 2008 4.545 4.545 4.459 4.474 27,838 -0.12(-2.52%)
Jun 10, 2008 4.520 4.598 4.509 4.589 55,676 -0.01(-0.13%)
Jun 09, 2008 4.711 4.711 4.563 4.595 95,435 -0.13(-2.82%)
Jun 06, 2008 4.770 4.788 4.729 4.729 62,108 -0.04(-0.93%)
Jun 05, 2008 4.690 4.773 4.690 4.773 38,075 +0.08(+1.71%)
Jun 04, 2008 4.755 4.788 4.684 4.693 53,639 -0.09(-1.78%)
Jun 03, 2008 4.788 4.826 4.752 4.778 23,247 -0.02(-0.51%)
Jun 02, 2008 4.818 4.818 4.755 4.803 33,953 -0.02(-0.49%)
May 30, 2008 4.847 4.874 4.779 4.826 46,869 -0.04(-0.79%)
May 29, 2008 4.812 4.892 4.812 4.865 26,013 +0.01(+0.24%)
May 28, 2008 4.895 4.915 4.832 4.853 28,806 +0.01(+0.31%)
May 27, 2008 4.788 4.874 4.788 4.838 69,415 +0.05(+1.05%)
May 26, 2008 4.788 4.838 4.776 4.788 0 +0.00(+0.00%)
May 23, 2008 4.788 4.838 4.776 4.788 34,742 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,187 -0.05(-1.03%)
May 21, 2008 4.930 4.978 4.868 4.871 50,572 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.889 4.951 52,552 +0.01(+0.30%)
May 19, 2008 4.960 4.984 4.936 4.936 48,252 -0.01(-0.30%)
May 16, 2008 4.987 5.025 4.945 4.951 43,509 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,563 +0.07(+1.50%)
May 14, 2008 4.892 4.981 4.892 4.936 66,058 +0.05(+1.03%)
May 13, 2008 4.844 4.904 4.818 4.886 37,431 -0.01(-0.12%)
May 12, 2008 4.829 4.892 4.829 4.892 27,659 +0.04(+0.89%)
May 09, 2008 4.862 4.906 4.806 4.849 53,220 -0.04(-0.85%)
May 08, 2008 4.868 4.936 4.868 4.890 30,496 +0.01(+0.16%)
May 07, 2008 4.901 4.951 4.877 4.883 67,546 -0.04(-0.84%)
May 06, 2008 4.945 4.945 4.901 4.924 39,890 +0.02(+0.48%)
May 05, 2008 4.862 4.945 4.847 4.901 41,738 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,049 +0.05(+1.10%)
May 01, 2008 4.862 4.948 4.835 4.862 52,525 +0.03(+0.61%)
Apr 30, 2008 4.717 4.832 4.714 4.832 64,213 +0.10(+2.19%)
Apr 29, 2008 4.696 4.729 4.666 4.729 70,248 +0.04(+0.95%)
Apr 28, 2008 4.660 4.708 4.660 4.684 80,316 +0.01(+0.13%)
Apr 25, 2008 4.767 4.773 4.678 4.678 75,942 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.729 79,598 +0.00(+0.00%)
Apr 23, 2008 4.732 4.767 4.696 4.729 58,691 -0.00(-0.06%)
Apr 22, 2008 4.788 4.803 4.714 4.732 38,146 -0.02(-0.50%)
Apr 21, 2008 4.610 4.877 4.598 4.755 78,947 +0.09(+1.97%)
Apr 18, 2008 4.657 4.751 4.604 4.663 99,280 +0.06(+1.29%)
Apr 17, 2008 4.557 4.625 4.557 4.604 60,975 +0.05(+1.04%)
Apr 16, 2008 4.483 4.589 4.483 4.557 46,548 +0.09(+1.98%)
Apr 15, 2008 4.563 4.563 4.447 4.468 34,405 -0.12(-2.64%)
Apr 14, 2008 4.616 4.637 4.580 4.589 28,792 -0.07(-1.59%)
Apr 11, 2008 4.654 4.723 4.637 4.663 47,898 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.554 4.723 205,857 -0.13(-2.75%)
Apr 09, 2008 4.942 5.001 4.782 4.856 120,520 -0.10(-1.98%)
Apr 08, 2008 4.856 5.010 4.818 4.954 100,518 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,706 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.889 605,134 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,769 +0.12(+2.50%)
Apr 02, 2008 4.577 4.652 4.577 4.619 31,032 +0.06(+1.23%)
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.