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 )

11.65 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM 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, 2009 2.733 2.733 2.661 2.692 68,495 -0.03(-1.09%)
Sep 29, 2009 2.727 2.747 2.709 2.721 53,605 -0.02(-0.86%)
Sep 28, 2009 2.638 2.745 2.638 2.745 84,229 +0.09(+3.35%)
Sep 25, 2009 2.695 2.695 2.650 2.656 81,109 -0.03(-1.10%)
Sep 24, 2009 2.778 2.778 2.668 2.686 189,021 -0.09(-3.21%)
Sep 23, 2009 2.801 2.828 2.763 2.775 153,312 -0.04(-1.37%)
Sep 22, 2009 2.709 2.813 2.709 2.813 93,027 +0.08(+2.82%)
Sep 21, 2009 2.745 2.769 2.703 2.736 53,729 -0.08(-2.84%)
Sep 18, 2009 2.789 2.849 2.789 2.816 105,850 +0.00(+0.00%)
Sep 17, 2009 2.772 2.884 2.772 2.816 109,362 +0.00(+0.00%)
Sep 16, 2009 2.748 2.828 2.738 2.816 87,856 +0.07(+2.70%)
Sep 15, 2009 2.665 2.751 2.665 2.742 84,378 +0.06(+2.10%)
Sep 14, 2009 2.579 2.686 2.579 2.686 67,760 +0.05(+2.03%)
Sep 11, 2009 2.641 2.674 2.612 2.632 25,969 +0.01(+0.34%)
Sep 10, 2009 2.564 2.623 2.552 2.623 74,011 +0.02(+0.80%)
Sep 09, 2009 2.466 2.609 2.466 2.603 74,530 +0.07(+2.81%)
Sep 08, 2009 2.457 2.531 2.457 2.531 29,204 +0.07(+2.77%)
Sep 04, 2009 2.431 2.463 2.419 2.463 40,451 +0.02(+0.85%)
Sep 03, 2009 2.422 2.451 2.416 2.443 83,956 +0.01(+0.37%)
Sep 02, 2009 2.460 2.472 2.434 2.434 36,164 -0.07(-2.61%)
Sep 01, 2009 2.555 2.588 2.499 2.499 82,728 -0.09(-3.55%)
Aug 31, 2009 2.623 2.630 2.526 2.591 85,656 -0.04(-1.65%)
Aug 28, 2009 2.600 2.653 2.600 2.634 46,891 +0.02(+0.62%)
Aug 27, 2009 2.594 2.618 2.564 2.618 42,884 +0.02(+0.59%)
Aug 26, 2009 2.638 2.638 2.570 2.603 83,221 +0.00(+0.00%)
Aug 25, 2009 2.567 2.620 2.567 2.603 18,270 +0.04(+1.37%)
Aug 24, 2009 2.582 2.635 2.567 2.567 60,395 -0.02(-0.78%)
Aug 21, 2009 2.585 2.641 2.561 2.588 55,980 +0.05(+1.99%)
Aug 20, 2009 2.490 2.537 2.490 2.537 55,386 +0.08(+3.16%)
Aug 19, 2009 2.463 2.469 2.440 2.460 40,394 -0.02(-0.86%)
Aug 18, 2009 2.404 2.496 2.404 2.481 44,344 +0.05(+2.07%)
Aug 17, 2009 2.460 2.460 2.419 2.431 30,226 -0.08(-3.30%)
Aug 14, 2009 2.558 2.558 2.487 2.514 88,240 -0.03(-1.17%)
Aug 13, 2009 2.620 2.620 2.543 2.543 45,127 -0.03(-1.27%)
Aug 12, 2009 2.540 2.606 2.534 2.576 84,374 +0.03(+1.28%)
Aug 11, 2009 2.632 2.632 2.534 2.543 86,021 -0.13(-4.98%)
Aug 10, 2009 2.721 2.733 2.621 2.677 442,786 +0.03(+1.01%)
Aug 07, 2009 2.582 2.692 2.582 2.650 123,801 +0.07(+2.88%)
Aug 06, 2009 2.520 2.626 2.520 2.576 82,327 +0.07(+2.84%)
Aug 05, 2009 2.457 2.514 2.443 2.505 94,309 +0.05(+1.93%)
Aug 04, 2009 2.371 2.478 2.360 2.457 78,143 +0.05(+2.23%)
Aug 03, 2009 2.401 2.460 2.383 2.404 92,720 +0.02(+0.73%)
Jul 31, 2009 2.294 2.389 2.288 2.386 164,428 +0.10(+4.27%)
Jul 30, 2009 2.259 2.363 2.259 2.288 81,905 +0.01(+0.52%)
Jul 29, 2009 2.312 2.312 2.251 2.277 64,450 +0.03(+1.32%)
Jul 28, 2009 2.324 2.336 2.217 2.247 84,506 +0.01(+0.53%)
Jul 27, 2009 2.253 2.277 2.226 2.235 91,003 -0.00(-0.13%)
Jul 24, 2009 2.220 2.277 2.205 2.238 3,042 +0.01(+0.67%)
Jul 23, 2009 2.179 2.223 2.164 2.223 113,903 +0.08(+3.59%)
Jul 22, 2009 2.134 2.164 2.108 2.146 70,236 -0.03(-1.30%)
Jul 21, 2009 2.182 2.182 2.122 2.174 42,978 -0.01(-0.34%)
Jul 20, 2009 2.128 2.182 2.128 2.182 44,844 +0.04(+1.80%)
Jul 17, 2009 2.167 2.167 2.137 2.143 30,924 -0.03(-1.50%)
Jul 16, 2009 2.122 2.176 2.114 2.176 35,408 +0.05(+2.11%)
Jul 15, 2009 2.119 2.131 2.102 2.131 49,060 +0.04(+2.10%)
Jul 14, 2009 2.013 2.099 2.013 2.087 57,595 +0.07(+3.38%)
Jul 13, 2009 1.950 2.025 1.950 2.019 62,082 +0.07(+3.50%)
Jul 10, 2009 1.980 1.989 1.921 1.950 63,988 -0.03(-1.50%)
Jul 09, 2009 2.016 2.028 1.968 1.980 58,466 -0.02(-1.18%)
Jul 08, 2009 2.048 2.048 1.974 2.004 49,155 -0.04(-1.89%)
Jul 07, 2009 2.122 2.122 2.042 2.042 35,981 -0.08(-3.64%)
Jul 06, 2009 2.102 2.131 2.060 2.119 50,707 -0.02(-0.97%)
Jul 02, 2009 2.176 2.176 2.116 2.140 123,450 -0.07(-3.35%)
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.