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 (+0.09%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2004 5.336 5.410 5.277 5.399 57,342 +0.01(+0.28%)
Aug 30, 2004 5.467 5.482 5.384 5.384 30,357 -0.04(-0.76%)
Aug 27, 2004 5.410 5.440 5.378 5.425 29,345 +0.01(+0.27%)
Aug 26, 2004 5.437 5.437 5.366 5.410 29,008 +0.02(+0.33%)
Aug 25, 2004 5.339 5.407 5.339 5.393 36,766 +0.05(+0.94%)
Aug 24, 2004 5.455 5.455 5.339 5.342 64,763 -0.12(-2.17%)
Aug 23, 2004 5.413 5.461 5.410 5.461 19,901 +0.04(+0.77%)
Aug 20, 2004 5.304 5.419 5.304 5.419 30,020 +0.12(+2.18%)
Aug 19, 2004 5.307 5.307 5.262 5.304 36,766 +0.01(+0.28%)
Aug 18, 2004 5.274 5.330 5.233 5.289 102,205 -0.01(-0.28%)
Aug 17, 2004 5.333 5.333 5.271 5.304 74,545 +0.04(+0.85%)
Aug 16, 2004 5.218 5.259 5.193 5.259 36,092 +0.02(+0.45%)
Aug 13, 2004 5.244 5.244 5.209 5.236 33,731 -0.02(-0.39%)
Aug 12, 2004 5.132 5.256 5.132 5.256 32,044 +0.09(+1.84%)
Aug 11, 2004 5.173 5.188 5.158 5.161 20,913 -0.02(-0.40%)
Aug 10, 2004 5.158 5.185 5.158 5.182 13,829 +0.01(+0.11%)
Aug 09, 2004 5.188 5.203 5.147 5.176 25,635 -0.01(-0.23%)
Aug 06, 2004 5.233 5.253 5.188 5.188 24,623 -0.02(-0.40%)
Aug 05, 2004 5.206 5.230 5.206 5.209 18,889 -0.02(-0.40%)
Aug 04, 2004 5.194 5.230 5.191 5.230 33,731 +0.01(+0.23%)
Aug 03, 2004 5.164 5.224 5.164 5.218 22,599 +0.04(+0.86%)
Aug 02, 2004 5.135 5.218 5.135 5.173 41,826 +0.04(+0.81%)
Jul 30, 2004 5.105 5.132 5.099 5.132 47,223 +0.01(+0.17%)
Jul 29, 2004 5.114 5.126 5.105 5.123 22,599 +0.02(+0.47%)
Jul 28, 2004 5.158 5.158 5.087 5.099 81,629 -0.06(-1.15%)
Jul 27, 2004 5.227 5.227 5.144 5.158 53,969 -0.07(-1.25%)
Jul 26, 2004 5.239 5.247 5.150 5.224 71,509 -0.04(-0.68%)
Jul 23, 2004 5.259 5.259 5.218 5.259 15,516 -0.00(-0.06%)
Jul 22, 2004 5.310 5.310 5.239 5.262 20,913 -0.04(-0.84%)
Jul 21, 2004 5.327 5.327 5.307 5.307 40,139 -0.01(-0.22%)
Jul 20, 2004 5.295 5.322 5.277 5.319 25,298 +0.04(+0.79%)
Jul 19, 2004 5.292 5.304 5.265 5.277 31,707 -0.01(-0.28%)
Jul 16, 2004 5.313 5.313 5.277 5.292 23,611 +0.00(+0.00%)
Jul 15, 2004 5.319 5.319 5.277 5.292 29,683 -0.03(-0.50%)
Jul 14, 2004 5.247 5.319 5.241 5.319 60,378 +0.07(+1.36%)
Jul 13, 2004 5.250 5.262 5.233 5.247 20,575 -0.03(-0.56%)
Jul 12, 2004 5.268 5.289 5.247 5.277 26,310 +0.00(+0.00%)
Jul 09, 2004 5.233 5.277 5.233 5.277 61,390 +0.01(+0.28%)
Jul 08, 2004 5.247 5.262 5.233 5.262 12,480 +0.01(+0.28%)
Jul 07, 2004 5.173 5.247 5.161 5.247 31,032 +0.05(+0.91%)
Jul 06, 2004 5.218 5.218 5.188 5.200 57,680 +0.01(+0.23%)
Jul 02, 2004 5.123 5.203 5.123 5.188 52,957 +0.07(+1.39%)
Jul 01, 2004 5.084 5.120 5.084 5.117 48,572 +0.06(+1.17%)
Jun 30, 2004 4.981 5.058 4.981 5.058 63,751 +0.09(+1.85%)
Jun 29, 2004 4.987 4.992 4.942 4.966 38,116 -0.01(-0.18%)
Jun 28, 2004 4.921 4.975 4.895 4.975 43,850 +0.04(+0.84%)
Jun 25, 2004 4.951 4.957 4.915 4.933 28,671 -0.01(-0.18%)
Jun 24, 2004 4.936 4.981 4.912 4.942 43,513 -0.01(-0.30%)
Jun 23, 2004 4.921 4.957 4.895 4.957 25,635 +0.02(+0.42%)
Jun 22, 2004 4.892 4.951 4.865 4.936 38,790 +0.05(+1.03%)
Jun 21, 2004 4.877 4.889 4.841 4.886 50,259 +0.02(+0.43%)
Jun 18, 2004 4.868 4.868 4.806 4.865 80,954 +0.01(+0.18%)
Jun 17, 2004 4.992 4.992 4.788 4.856 160,222 -0.11(-2.27%)
Jun 16, 2004 4.966 4.969 4.966 4.969 6,408 +0.02(+0.36%)
Jun 15, 2004 4.906 4.963 4.892 4.951 39,465 +0.07(+1.33%)
Jun 14, 2004 5.010 5.010 4.886 4.886 42,163 -0.14(-2.77%)
Jun 10, 2004 5.046 5.046 5.025 5.025 22,599 -0.04(-0.82%)
Jun 09, 2004 5.025 5.067 5.019 5.067 25,635 +0.02(+0.41%)
Jun 08, 2004 5.055 5.067 5.040 5.046 33,731 +0.00(+0.06%)
Jun 07, 2004 5.031 5.055 5.028 5.043 41,489 +0.02(+0.35%)
Jun 04, 2004 5.025 5.040 5.010 5.025 46,548 +0.00(+0.00%)
Jun 03, 2004 4.921 5.037 4.906 5.025 74,545 +0.13(+2.60%)
Jun 02, 2004 4.921 4.957 4.895 4.898 29,345 -0.03(-0.60%)
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.