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 +0.02 (+0.13%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 10, 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, 2019 10.35 10.41 10.30 10.31 88,013 -0.01(-0.07%)
Sep 27, 2019 10.36 10.36 10.21 10.32 66,272 -0.03(-0.34%)
Sep 26, 2019 10.21 10.41 10.21 10.35 80,716 +0.16(+1.57%)
Sep 25, 2019 10.23 10.26 10.16 10.19 94,068 -0.05(-0.48%)
Sep 24, 2019 10.28 10.34 10.21 10.24 99,708 +0.01(+0.14%)
Sep 23, 2019 10.32 10.38 10.21 10.23 181,175 -0.09(-0.88%)
Sep 20, 2019 10.26 10.35 10.24 10.32 59,961 +0.08(+0.82%)
Sep 19, 2019 10.21 10.27 10.21 10.23 64,778 +0.06(+0.62%)
Sep 18, 2019 10.28 10.35 10.12 10.17 99,350 -0.09(-0.88%)
Sep 17, 2019 10.21 10.33 10.21 10.26 62,061 +0.06(+0.55%)
Sep 16, 2019 10.19 10.23 10.15 10.21 80,495 +0.04(+0.41%)
Sep 13, 2019 10.39 10.39 10.12 10.16 72,404 -0.23(-2.17%)
Sep 12, 2019 10.19 10.39 10.19 10.39 92,672 +0.24(+2.36%)
Sep 11, 2019 10.27 10.30 10.13 10.15 100,555 -0.17(-1.61%)
Sep 10, 2019 10.40 10.40 10.07 10.32 145,817 -0.13(-1.26%)
Sep 09, 2019 10.58 10.60 10.43 10.45 112,731 -0.15(-1.37%)
Sep 06, 2019 10.65 10.68 10.56 10.59 59,855 -0.06(-0.52%)
Sep 05, 2019 10.68 10.68 10.51 10.65 115,294 -0.04(-0.39%)
Sep 04, 2019 10.40 10.72 10.35 10.69 185,190 +0.33(+3.21%)
Sep 03, 2019 10.12 10.40 10.06 10.36 122,342 +0.20(+1.98%)
Aug 30, 2019 10.14 10.18 10.13 10.16 51,202 +0.00(+0.00%)
Aug 29, 2019 10.12 10.18 10.06 10.16 100,800 +0.05(+0.46%)
Aug 28, 2019 10.05 10.14 10.01 10.11 53,365 +0.09(+0.92%)
Aug 27, 2019 10.09 10.10 10.01 10.02 81,685 -0.10(-0.96%)
Aug 26, 2019 10.01 10.13 9.984 10.12 70,859 +0.17(+1.67%)
Aug 23, 2019 9.991 10.06 9.949 9.949 109,615 -0.04(-0.42%)
Aug 22, 2019 9.908 9.991 9.887 9.991 57,565 +0.05(+0.49%)
Aug 21, 2019 9.928 9.998 9.894 9.942 77,864 +0.00(+0.00%)
Aug 20, 2019 9.984 10.00 9.915 9.942 67,719 -0.01(-0.14%)
Aug 19, 2019 9.929 9.963 9.860 9.956 67,885 +0.03(+0.28%)
Aug 16, 2019 9.949 9.949 9.873 9.929 95,868 +0.02(+0.21%)
Aug 15, 2019 9.922 9.963 9.860 9.908 121,334 +0.08(+0.77%)
Aug 14, 2019 9.867 9.970 9.756 9.832 89,485 -0.06(-0.63%)
Aug 13, 2019 9.901 9.949 9.770 9.894 97,760 +0.05(+0.49%)
Aug 12, 2019 9.860 9.860 9.798 9.846 43,697 +0.01(+0.14%)
Aug 09, 2019 9.811 9.846 9.762 9.832 61,349 +0.02(+0.21%)
Aug 08, 2019 9.674 9.811 9.674 9.811 65,721 +0.13(+1.35%)
Aug 07, 2019 9.584 9.694 9.494 9.680 62,169 +0.08(+0.86%)
Aug 06, 2019 9.405 9.598 9.308 9.598 104,607 +0.19(+2.05%)
Aug 05, 2019 9.563 9.584 9.315 9.405 173,425 -0.23(-2.36%)
Aug 02, 2019 9.715 9.723 9.618 9.632 68,166 -0.06(-0.64%)
Aug 01, 2019 9.777 9.811 9.687 9.694 95,567 -0.03(-0.35%)
Jul 31, 2019 9.818 9.832 9.680 9.729 149,951 -0.04(-0.42%)
Jul 30, 2019 9.708 9.839 9.687 9.770 159,165 +0.02(+0.21%)
Jul 29, 2019 9.653 9.798 9.639 9.749 119,341 +0.10(+1.00%)
Jul 26, 2019 9.687 9.705 9.611 9.653 142,424 -0.03(-0.36%)
Jul 25, 2019 9.680 9.730 9.556 9.687 184,996 +0.00(+0.00%)
Jul 24, 2019 9.811 9.811 9.646 9.687 156,221 -0.12(-1.20%)
Jul 23, 2019 9.736 9.825 9.722 9.805 54,920 +0.06(+0.64%)
Jul 22, 2019 9.729 9.770 9.680 9.742 57,497 +0.04(+0.43%)
Jul 19, 2019 9.729 9.736 9.680 9.701 102,539 -0.02(-0.21%)
Jul 18, 2019 9.667 9.722 9.584 9.722 107,660 +0.08(+0.79%)
Jul 17, 2019 9.687 9.694 9.591 9.646 84,220 -0.04(-0.43%)
Jul 16, 2019 9.660 9.798 9.618 9.687 144,251 -0.02(-0.21%)
Jul 15, 2019 9.735 9.749 9.681 9.708 101,482 +0.03(+0.28%)
Jul 12, 2019 9.722 9.742 9.650 9.681 90,286 -0.06(-0.63%)
Jul 11, 2019 9.797 9.804 9.687 9.742 57,392 -0.05(-0.56%)
Jul 10, 2019 9.838 9.845 9.783 9.797 67,541 -0.01(-0.07%)
Jul 09, 2019 9.804 9.838 9.742 9.804 75,442 +0.01(+0.07%)
Jul 08, 2019 9.783 9.804 9.722 9.797 82,296 +0.01(+0.14%)
Jul 05, 2019 9.831 9.852 9.694 9.783 76,867 -0.08(-0.76%)
Jul 03, 2019 9.852 9.873 9.831 9.859 31,943 +0.05(+0.56%)
Jul 02, 2019 9.715 9.838 9.715 9.804 101,533 +0.09(+0.92%)
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.