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 )

11.35 -0.15 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2008 3.854 3.854 3.717 3.800 55,426 +0.03(+0.86%)
Sep 29, 2008 4.064 4.114 3.768 3.768 100,044 -0.38(-9.21%)
Sep 26, 2008 4.209 4.239 4.017 4.150 0 -0.18(-4.24%)
Sep 25, 2008 3.913 4.334 3.836 4.334 109,389 +0.48(+12.38%)
Sep 24, 2008 3.913 3.927 3.818 3.857 90,491 -0.11(-2.77%)
Sep 23, 2008 4.224 4.234 3.966 3.966 61,266 -0.31(-7.15%)
Sep 22, 2008 4.476 4.491 4.272 4.272 102,520 -0.20(-4.57%)
Sep 19, 2008 4.224 4.743 4.212 4.476 0 +0.58(+14.83%)
Sep 18, 2008 3.928 4.017 3.735 3.898 96,010 -0.10(-2.59%)
Sep 17, 2008 3.883 4.331 3.859 4.002 194,638 +0.04(+1.05%)
Sep 16, 2008 4.150 4.150 3.916 3.960 186,895 -0.34(-7.86%)
Sep 15, 2008 4.298 4.331 4.286 4.298 16,982 -0.15(-3.28%)
Sep 12, 2008 4.426 4.494 4.384 4.444 0 -0.11(-2.40%)
Sep 11, 2008 4.331 4.805 4.245 4.553 181,009 +0.16(+3.57%)
Sep 10, 2008 4.360 4.432 4.289 4.396 66,471 +0.07(+1.58%)
Sep 09, 2008 4.494 4.494 4.328 4.328 99,117 -0.17(-3.76%)
Sep 08, 2008 4.609 4.609 4.449 4.497 58,739 +0.06(+1.36%)
Sep 05, 2008 4.518 4.580 4.304 4.436 0 -0.17(-3.63%)
Sep 04, 2008 4.675 4.675 4.565 4.604 48,993 -0.07(-1.58%)
Sep 03, 2008 4.678 4.678 4.580 4.678 61,401 +0.13(+2.80%)
Sep 02, 2008 4.485 4.592 4.485 4.550 60,797 +0.07(+1.52%)
Aug 29, 2008 4.417 4.488 4.387 4.482 0 +0.12(+2.70%)
Aug 28, 2008 4.340 4.378 4.260 4.364 70,617 +0.13(+3.03%)
Aug 27, 2008 4.165 4.236 4.165 4.236 19,229 +0.04(+0.92%)
Aug 26, 2008 4.150 4.206 4.132 4.197 50,005 +0.03(+0.73%)
Aug 25, 2008 4.209 4.218 4.165 4.167 26,660 -0.05(-1.08%)
Aug 22, 2008 4.174 4.212 4.132 4.212 0 +0.06(+1.53%)
Aug 21, 2008 4.162 4.191 4.108 4.149 42,985 -0.06(-1.51%)
Aug 20, 2008 4.150 4.224 4.150 4.212 74,507 +0.05(+1.20%)
Aug 19, 2008 4.239 4.239 4.132 4.162 32,881 -0.05(-1.25%)
Aug 18, 2008 4.363 4.363 4.212 4.215 39,638 -0.06(-1.32%)
Aug 15, 2008 4.310 4.362 4.272 4.272 0 -0.04(-1.03%)
Aug 14, 2008 4.292 4.352 4.254 4.316 43,899 +0.02(+0.41%)
Aug 13, 2008 4.381 4.417 4.254 4.298 59,447 -0.12(-2.71%)
Aug 12, 2008 4.547 4.547 4.383 4.418 22,457 -0.14(-3.16%)
Aug 11, 2008 4.595 4.675 4.529 4.562 51,000 -0.03(-0.71%)
Aug 08, 2008 4.506 4.681 4.506 4.595 85,646 +0.07(+1.51%)
Aug 07, 2008 4.476 4.560 4.408 4.526 37,783 +0.01(+0.20%)
Aug 06, 2008 4.452 4.518 4.417 4.518 29,470 +0.05(+1.06%)
Aug 05, 2008 4.405 4.470 4.405 4.470 33,131 +0.05(+1.21%)
Aug 04, 2008 4.526 4.526 4.417 4.417 8,433 -0.14(-2.98%)
Aug 01, 2008 4.609 4.609 4.491 4.553 48,450 +0.00(+0.05%)
Jul 31, 2008 4.491 4.663 4.422 4.550 83,379 +0.10(+2.27%)
Jul 30, 2008 4.343 4.461 4.298 4.449 73,508 +0.18(+4.31%)
Jul 29, 2008 4.266 4.266 4.189 4.266 44,125 +0.20(+4.88%)
Jul 28, 2008 4.239 4.269 4.067 4.067 63,843 -0.15(-3.45%)
Jul 25, 2008 4.283 4.301 4.191 4.212 51,429 -0.12(-2.67%)
Jul 24, 2008 4.446 4.446 4.298 4.328 51,115 -0.16(-3.57%)
Jul 23, 2008 4.322 4.503 4.322 4.488 87,441 +0.22(+5.07%)
Jul 22, 2008 4.126 4.295 4.123 4.272 63,307 +0.06(+1.54%)
Jul 21, 2008 4.165 4.209 4.123 4.207 24,768 +0.06(+1.44%)
Jul 18, 2008 4.123 4.215 4.061 4.147 41,676 +0.04(+0.87%)
Jul 17, 2008 3.957 4.111 3.948 4.111 38,717 +0.17(+4.36%)
Jul 16, 2008 3.880 3.966 3.788 3.940 112,789 -0.01(-0.23%)
Jul 15, 2008 3.913 3.960 3.670 3.948 112,466 +0.11(+2.78%)
Jul 14, 2008 3.907 3.931 3.800 3.842 61,721 -0.07(-1.79%)
Jul 11, 2008 3.839 3.913 3.771 3.912 71,690 +0.00(+0.12%)
Jul 10, 2008 3.937 3.978 3.880 3.907 66,238 -0.07(-1.79%)
Jul 09, 2008 4.135 4.141 3.969 3.978 75,404 -0.16(-3.87%)
Jul 08, 2008 3.898 4.153 3.830 4.138 114,814 +0.21(+5.44%)
Jul 07, 2008 4.028 4.094 3.862 3.925 86,915 -0.07(-1.85%)
Jul 04, 2008 4.076 4.088 3.999 3.999 69,666 +0.00(+0.00%)
Jul 03, 2008 4.076 4.088 3.999 3.999 69,666 -0.09(-2.32%)
Jul 02, 2008 4.168 4.168 4.091 4.094 32,689 -0.08(-1.92%)
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.