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 )

11.61 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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, 2003 4.796 4.832 4.796 4.832 36,433 +0.04(+0.74%)
Sep 29, 2003 4.793 4.796 4.775 4.796 22,602 +0.01(+0.19%)
Sep 26, 2003 4.772 4.799 4.761 4.787 32,723 +0.05(+1.00%)
Sep 25, 2003 4.740 4.758 4.728 4.740 63,759 +0.01(+0.31%)
Sep 24, 2003 4.689 4.728 4.687 4.725 42,506 +0.05(+1.08%)
Sep 23, 2003 4.692 4.692 4.675 4.675 43,180 -0.04(-0.76%)
Sep 22, 2003 4.684 4.713 4.654 4.710 44,867 +0.04(+0.89%)
Sep 19, 2003 4.684 4.689 4.669 4.669 34,409 -0.01(-0.13%)
Sep 18, 2003 4.678 4.689 4.675 4.675 42,506 +0.01(+0.13%)
Sep 17, 2003 4.630 4.669 4.624 4.669 93,446 -0.01(-0.19%)
Sep 16, 2003 4.666 4.678 4.666 4.678 69,156 +0.04(+0.77%)
Sep 15, 2003 4.654 4.669 4.630 4.642 61,397 -0.02(-0.38%)
Sep 12, 2003 4.639 4.684 4.627 4.660 28,674 -0.01(-0.19%)
Sep 11, 2003 4.639 4.689 4.639 4.669 54,650 -0.04(-0.94%)
Sep 10, 2003 4.743 4.743 4.698 4.713 44,530 -0.03(-0.69%)
Sep 09, 2003 4.749 4.755 4.734 4.746 62,747 -0.01(-0.12%)
Sep 08, 2003 4.772 4.796 4.749 4.752 54,650 -0.01(-0.31%)
Sep 05, 2003 4.731 4.772 4.731 4.767 60,723 +0.04(+0.82%)
Sep 04, 2003 4.728 4.752 4.719 4.728 59,373 +0.01(+0.19%)
Sep 03, 2003 4.728 4.743 4.704 4.719 40,819 +0.01(+0.13%)
Sep 02, 2003 4.669 4.728 4.663 4.713 42,168 +0.03(+0.63%)
Aug 29, 2003 4.660 4.698 4.609 4.684 47,903 +0.01(+0.32%)
Aug 28, 2003 4.654 4.669 4.645 4.669 25,976 +0.04(+0.77%)
Aug 27, 2003 4.624 4.654 4.606 4.633 28,337 +0.02(+0.39%)
Aug 26, 2003 4.663 4.663 4.615 4.615 46,891 -0.04(-0.83%)
Aug 25, 2003 4.654 4.663 4.618 4.654 37,108 -0.01(-0.25%)
Aug 22, 2003 4.648 4.669 4.642 4.666 34,072 +0.02(+0.38%)
Aug 21, 2003 4.645 4.660 4.645 4.648 42,843 +0.01(+0.13%)
Aug 20, 2003 4.698 4.698 4.636 4.642 55,325 +0.01(+0.26%)
Aug 19, 2003 4.701 4.701 4.621 4.630 115,374 -0.07(-1.45%)
Aug 18, 2003 4.758 4.758 4.698 4.698 58,024 -0.04(-0.94%)
Aug 15, 2003 4.743 4.778 4.743 4.743 22,939 +0.03(+0.63%)
Aug 14, 2003 4.758 4.758 4.695 4.713 22,939 +0.00(+0.00%)
Aug 13, 2003 4.672 4.713 4.639 4.713 44,530 +0.00(+0.00%)
Aug 12, 2003 4.731 4.743 4.713 4.713 16,192 -0.01(-0.31%)
Aug 11, 2003 4.701 4.731 4.687 4.728 35,084 +0.03(+0.57%)
Aug 08, 2003 4.713 4.728 4.669 4.701 36,771 +0.02(+0.44%)
Aug 07, 2003 4.698 4.713 4.669 4.681 31,710 -0.03(-0.69%)
Aug 06, 2003 4.793 4.799 4.713 4.713 38,458 -0.06(-1.24%)
Aug 05, 2003 4.802 4.802 4.758 4.772 23,277 -0.03(-0.62%)
Aug 04, 2003 4.758 4.820 4.758 4.802 33,397 +0.00(+0.00%)
Aug 01, 2003 4.802 4.829 4.758 4.802 54,988 -0.03(-0.61%)
Jul 31, 2003 4.861 4.861 4.796 4.832 52,626 -0.01(-0.31%)
Jul 30, 2003 4.772 4.847 4.758 4.847 46,217 +0.09(+1.87%)
Jul 29, 2003 4.749 4.758 4.728 4.758 39,807 -0.01(-0.12%)
Jul 28, 2003 4.758 4.764 4.743 4.764 53,301 -0.02(-0.37%)
Jul 25, 2003 4.746 4.784 4.713 4.781 60,385 +0.05(+1.13%)
Jul 24, 2003 4.758 4.772 4.713 4.728 29,349 -0.02(-0.37%)
Jul 23, 2003 4.764 4.772 4.743 4.746 26,988 -0.02(-0.37%)
Jul 22, 2003 4.802 4.805 4.764 4.764 25,638 -0.04(-0.80%)
Jul 21, 2003 4.787 4.808 4.787 4.802 22,265 +0.03(+0.62%)
Jul 18, 2003 4.817 4.826 4.761 4.772 32,385 -0.03(-0.62%)
Jul 17, 2003 4.847 4.847 4.772 4.802 44,192 -0.04(-0.92%)
Jul 16, 2003 4.802 4.847 4.790 4.847 46,554 +0.01(+0.31%)
Jul 15, 2003 4.885 4.885 4.832 4.832 30,698 -0.05(-0.97%)
Jul 14, 2003 4.826 4.879 4.823 4.879 42,506 +0.04(+0.86%)
Jul 11, 2003 4.873 4.873 4.838 4.838 23,277 -0.05(-1.09%)
Jul 10, 2003 4.891 4.891 4.832 4.891 25,638 -0.01(-0.24%)
Jul 09, 2003 4.861 4.950 4.861 4.903 40,144 +0.04(+0.85%)
Jul 08, 2003 4.882 4.882 4.811 4.861 62,409 -0.04(-0.79%)
Jul 07, 2003 4.787 4.906 4.787 4.900 39,807 +0.12(+2.61%)
Jul 03, 2003 4.787 4.787 4.749 4.775 14,843 -0.01(-0.25%)
Jul 02, 2003 4.772 4.784 4.772 4.787 33,735 +0.03(+0.62%)
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.