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 )

11.38 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Sep 28, 2007 5.173 5.173 5.113 5.131 25,301 -0.03(-0.52%)
Sep 27, 2007 5.134 5.202 5.134 5.158 42,506 +0.04(+0.87%)
Sep 26, 2007 5.143 5.155 5.099 5.113 62,072 +0.02(+0.35%)
Sep 25, 2007 5.131 5.143 5.069 5.096 70,843 -0.05(-1.04%)
Sep 24, 2007 5.131 5.167 5.107 5.149 77,590 +0.02(+0.35%)
Sep 21, 2007 5.128 5.146 5.087 5.131 35,421 +0.02(+0.46%)
Sep 20, 2007 5.045 5.107 5.045 5.107 45,205 +0.02(+0.47%)
Sep 19, 2007 5.024 5.113 5.024 5.084 69,156 +0.06(+1.24%)
Sep 18, 2007 4.835 5.051 4.826 5.021 204,772 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.808 89,735 -0.01(-0.18%)
Sep 14, 2007 4.802 4.840 4.749 4.817 94,795 -0.03(-0.58%)
Sep 13, 2007 4.787 4.873 4.781 4.845 53,638 +0.04(+0.84%)
Sep 12, 2007 4.793 4.841 4.781 4.805 46,217 -0.05(-1.10%)
Sep 11, 2007 4.829 4.870 4.790 4.858 50,265 +0.03(+0.55%)
Sep 10, 2007 4.867 4.897 4.817 4.832 47,903 -0.03(-0.61%)
Sep 07, 2007 4.864 4.873 4.832 4.861 92,096 -0.04(-0.79%)
Sep 06, 2007 4.873 4.903 4.844 4.900 102,554 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.885 74,891 -0.07(-1.32%)
Sep 04, 2007 4.888 4.971 4.850 4.950 96,819 +0.08(+1.64%)
Aug 31, 2007 4.817 4.891 4.808 4.870 53,301 +0.10(+2.05%)
Aug 30, 2007 4.701 4.808 4.701 4.773 100,530 +0.04(+0.75%)
Aug 29, 2007 4.633 4.743 4.624 4.737 110,651 +0.10(+2.17%)
Aug 28, 2007 4.728 4.734 4.624 4.636 101,542 -0.09(-2.01%)
Aug 27, 2007 4.796 4.796 4.731 4.731 107,952 -0.06(-1.18%)
Aug 24, 2007 4.805 4.805 4.731 4.787 208,145 -0.01(-0.19%)
Aug 23, 2007 4.888 4.897 4.772 4.796 179,470 -0.08(-1.70%)
Aug 22, 2007 4.891 5.027 4.861 4.879 152,145 -0.02(-0.48%)
Aug 21, 2007 4.876 4.924 4.858 4.903 66,795 +0.00(+0.06%)
Aug 20, 2007 4.817 4.920 4.802 4.900 60,723 +0.13(+2.80%)
Aug 17, 2007 4.609 4.882 4.606 4.767 291,471 +0.26(+5.79%)
Aug 16, 2007 4.491 4.506 4.132 4.506 355,905 -0.05(-1.11%)
Aug 15, 2007 4.535 4.693 4.500 4.556 165,639 -0.12(-2.60%)
Aug 14, 2007 4.850 4.850 4.678 4.678 94,458 -0.15(-3.07%)
Aug 13, 2007 4.915 4.915 4.823 4.826 59,373 -0.07(-1.33%)
Aug 10, 2007 4.817 4.903 4.802 4.891 90,072 -0.05(-1.08%)
Aug 09, 2007 4.758 5.004 4.758 4.944 124,482 +0.03(+0.66%)
Aug 08, 2007 4.799 4.980 4.781 4.912 172,049 +0.13(+2.73%)
Aug 07, 2007 4.817 4.817 4.713 4.781 138,651 +0.01(+0.12%)
Aug 06, 2007 4.713 4.775 4.609 4.775 149,446 +0.03(+0.56%)
Aug 03, 2007 4.737 4.799 4.728 4.749 158,892 -0.04(-0.87%)
Aug 02, 2007 4.758 4.870 4.749 4.790 162,603 +0.05(+1.13%)
Aug 01, 2007 4.684 4.737 4.627 4.737 104,916 +0.01(+0.19%)
Jul 31, 2007 4.698 4.764 4.687 4.728 163,277 +0.08(+1.66%)
Jul 30, 2007 4.639 4.666 4.601 4.651 75,566 -0.02(-0.38%)
Jul 27, 2007 4.728 4.743 4.669 4.669 136,964 -0.03(-0.63%)
Jul 26, 2007 4.743 4.770 4.639 4.698 156,868 -0.12(-2.40%)
Jul 25, 2007 4.888 4.909 4.767 4.814 148,771 -0.04(-0.92%)
Jul 24, 2007 4.977 4.983 4.823 4.858 159,567 -0.14(-2.79%)
Jul 23, 2007 5.069 5.069 4.989 4.998 88,385 -0.08(-1.63%)
Jul 20, 2007 5.119 5.119 5.042 5.081 67,470 -0.06(-1.21%)
Jul 19, 2007 5.116 5.164 5.113 5.143 43,518 +0.05(+1.05%)
Jul 18, 2007 5.116 5.116 5.045 5.090 51,952 -0.04(-0.75%)
Jul 17, 2007 5.173 5.176 5.099 5.128 62,409 -0.03(-0.66%)
Jul 16, 2007 5.187 5.217 5.158 5.162 81,976 -0.06(-1.22%)
Jul 13, 2007 5.176 5.226 5.140 5.226 46,554 +0.08(+1.50%)
Jul 12, 2007 5.140 5.158 5.099 5.149 58,699 +0.03(+0.64%)
Jul 11, 2007 5.187 5.187 5.063 5.116 88,048 -0.06(-1.20%)
Jul 10, 2007 5.268 5.297 5.170 5.179 97,494 -0.11(-2.07%)
Jul 09, 2007 5.389 5.389 5.250 5.288 99,855 -0.06(-1.16%)
Jul 06, 2007 5.401 5.419 5.330 5.350 82,313 -0.07(-1.20%)
Jul 05, 2007 5.353 5.416 5.353 5.416 39,807 +0.06(+1.16%)
Jul 03, 2007 5.232 5.359 5.232 5.353 56,674 +0.11(+2.06%)
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.