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 30, 2019 10.14 10.18 10.13 10.16 51,208 +0.00(+0.00%)
Aug 29, 2019 10.12 10.18 10.06 10.16 100,812 +0.05(+0.46%)
Aug 28, 2019 10.05 10.14 10.01 10.11 53,372 +0.09(+0.92%)
Aug 27, 2019 10.09 10.10 10.01 10.02 81,695 -0.10(-0.96%)
Aug 26, 2019 10.01 10.13 9.983 10.11 70,867 +0.17(+1.67%)
Aug 23, 2019 9.990 10.06 9.948 9.948 109,629 -0.04(-0.42%)
Aug 22, 2019 9.906 9.990 9.886 9.990 57,572 +0.05(+0.49%)
Aug 21, 2019 9.927 9.997 9.893 9.941 77,874 +0.00(+0.00%)
Aug 20, 2019 9.983 10.00 9.913 9.941 67,727 -0.01(-0.14%)
Aug 19, 2019 9.927 9.962 9.859 9.955 67,893 +0.03(+0.28%)
Aug 16, 2019 9.948 9.948 9.872 9.927 95,879 +0.02(+0.21%)
Aug 15, 2019 9.921 9.962 9.859 9.907 121,349 +0.08(+0.77%)
Aug 14, 2019 9.865 9.969 9.755 9.831 89,495 -0.06(-0.63%)
Aug 13, 2019 9.900 9.948 9.769 9.893 97,772 +0.05(+0.49%)
Aug 12, 2019 9.859 9.859 9.796 9.845 43,702 +0.01(+0.14%)
Aug 09, 2019 9.810 9.845 9.761 9.831 61,357 +0.02(+0.21%)
Aug 08, 2019 9.672 9.810 9.672 9.810 65,729 +0.13(+1.35%)
Aug 07, 2019 9.583 9.693 9.493 9.679 62,176 +0.08(+0.86%)
Aug 06, 2019 9.403 9.597 9.307 9.597 104,620 +0.19(+2.05%)
Aug 05, 2019 9.562 9.583 9.314 9.403 173,446 -0.23(-2.36%)
Aug 02, 2019 9.714 9.722 9.617 9.631 68,174 -0.06(-0.64%)
Aug 01, 2019 9.776 9.810 9.686 9.693 95,579 -0.03(-0.35%)
Jul 31, 2019 9.817 9.831 9.679 9.728 149,969 -0.04(-0.42%)
Jul 30, 2019 9.707 9.838 9.686 9.769 159,184 +0.02(+0.21%)
Jul 29, 2019 9.652 9.796 9.638 9.748 119,356 +0.10(+1.00%)
Jul 26, 2019 9.686 9.703 9.610 9.652 142,441 -0.03(-0.36%)
Jul 25, 2019 9.679 9.729 9.555 9.686 185,018 +0.00(+0.00%)
Jul 24, 2019 9.810 9.810 9.645 9.686 156,240 -0.12(-1.20%)
Jul 23, 2019 9.734 9.824 9.721 9.803 54,926 +0.06(+0.64%)
Jul 22, 2019 9.728 9.769 9.679 9.741 57,504 +0.04(+0.43%)
Jul 19, 2019 9.728 9.734 9.679 9.700 102,552 -0.02(-0.21%)
Jul 18, 2019 9.665 9.721 9.583 9.721 107,673 +0.08(+0.79%)
Jul 17, 2019 9.686 9.693 9.590 9.645 84,230 -0.04(-0.43%)
Jul 16, 2019 9.659 9.796 9.617 9.686 144,269 -0.02(-0.21%)
Jul 15, 2019 9.734 9.748 9.679 9.707 101,495 +0.03(+0.28%)
Jul 12, 2019 9.721 9.741 9.649 9.679 90,297 -0.06(-0.63%)
Jul 11, 2019 9.796 9.803 9.686 9.741 57,399 -0.05(-0.56%)
Jul 10, 2019 9.837 9.844 9.782 9.796 67,549 -0.01(-0.07%)
Jul 09, 2019 9.803 9.837 9.741 9.803 75,451 +0.01(+0.07%)
Jul 08, 2019 9.782 9.803 9.721 9.796 82,306 +0.01(+0.14%)
Jul 05, 2019 9.830 9.851 9.693 9.782 76,876 -0.08(-0.76%)
Jul 03, 2019 9.851 9.871 9.830 9.858 31,946 +0.05(+0.56%)
Jul 02, 2019 9.714 9.837 9.714 9.803 101,546 +0.09(+0.92%)
Jul 01, 2019 9.769 9.769 9.597 9.714 87,483 +0.05(+0.57%)
Jun 28, 2019 9.583 9.700 9.549 9.659 78,773 +0.14(+1.51%)
Jun 27, 2019 9.433 9.542 9.433 9.515 77,744 +0.11(+1.17%)
Jun 26, 2019 9.577 9.594 9.398 9.405 114,505 -0.18(-1.86%)
Jun 25, 2019 9.727 9.734 9.583 9.583 102,527 -0.12(-1.20%)
Jun 24, 2019 9.871 9.871 9.638 9.700 75,537 -0.12(-1.26%)
Jun 21, 2019 9.933 9.954 9.775 9.823 85,775 -0.11(-1.10%)
Jun 20, 2019 9.858 10.01 9.734 9.933 135,402 +0.09(+0.91%)
Jun 19, 2019 9.871 9.912 9.796 9.844 63,472 -0.01(-0.07%)
Jun 18, 2019 9.851 9.960 9.844 9.851 63,675 +0.03(+0.28%)
Jun 17, 2019 9.810 9.871 9.769 9.823 75,977 +0.05(+0.56%)
Jun 14, 2019 9.789 9.851 9.748 9.769 87,281 -0.05(-0.49%)
Jun 13, 2019 9.857 9.989 9.797 9.817 130,522 -0.03(-0.28%)
Jun 12, 2019 9.728 9.886 9.714 9.844 86,371 +0.14(+1.48%)
Jun 11, 2019 9.864 9.912 9.687 9.701 78,924 -0.17(-1.73%)
Jun 10, 2019 9.803 9.885 9.776 9.871 164,103 +0.07(+0.70%)
Jun 07, 2019 9.496 9.878 9.442 9.803 307,024 +0.35(+3.75%)
Jun 06, 2019 9.442 9.503 9.426 9.448 162,958 +0.01(+0.07%)
Jun 05, 2019 9.448 9.489 9.408 9.442 120,948 +0.05(+0.58%)
Jun 04, 2019 9.483 9.502 9.380 9.387 156,328 -0.06(-0.65%)
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.