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 )

11.68 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:27 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, 2004 5.307 5.339 5.307 5.339 25,635 +0.04(+0.73%)
Sep 29, 2004 5.330 5.333 5.292 5.301 20,575 +0.01(+0.11%)
Sep 28, 2004 5.319 5.322 5.277 5.295 17,202 -0.00(-0.06%)
Sep 27, 2004 5.280 5.330 5.262 5.298 34,405 -0.01(-0.22%)
Sep 24, 2004 5.322 5.324 5.295 5.310 12,480 +0.00(+0.00%)
Sep 23, 2004 5.295 5.310 5.262 5.310 23,949 +0.04(+0.84%)
Sep 22, 2004 5.265 5.319 5.247 5.265 35,754 +0.01(+0.17%)
Sep 21, 2004 5.280 5.280 5.239 5.256 47,898 +0.00(+0.00%)
Sep 20, 2004 5.319 5.345 5.256 5.256 67,124 -0.11(-1.99%)
Sep 17, 2004 5.366 5.378 5.351 5.363 18,889 -0.01(-0.11%)
Sep 16, 2004 5.342 5.410 5.342 5.369 36,429 +0.03(+0.50%)
Sep 15, 2004 5.357 5.357 5.330 5.342 29,345 -0.04(-0.83%)
Sep 14, 2004 5.437 5.440 5.372 5.387 59,366 -0.08(-1.41%)
Sep 13, 2004 5.461 5.496 5.461 5.464 21,587 +0.00(+0.00%)
Sep 10, 2004 5.464 5.505 5.443 5.464 43,175 -0.04(-0.75%)
Sep 09, 2004 5.544 5.544 5.499 5.505 32,381 -0.07(-1.22%)
Sep 08, 2004 5.532 5.585 5.532 5.574 38,116 +0.03(+0.53%)
Sep 07, 2004 5.559 5.559 5.529 5.544 25,635 -0.04(-0.64%)
Sep 03, 2004 5.520 5.579 5.520 5.579 37,441 +0.04(+0.64%)
Sep 02, 2004 5.544 5.544 5.514 5.544 22,937 +0.05(+0.86%)
Sep 01, 2004 5.493 5.529 5.476 5.496 52,620 +0.10(+1.81%)
Aug 31, 2004 5.336 5.410 5.277 5.399 57,342 +0.01(+0.28%)
Aug 30, 2004 5.467 5.482 5.384 5.384 30,357 -0.04(-0.76%)
Aug 27, 2004 5.410 5.440 5.378 5.425 29,345 +0.01(+0.27%)
Aug 26, 2004 5.437 5.437 5.366 5.410 29,008 +0.02(+0.33%)
Aug 25, 2004 5.339 5.407 5.339 5.393 36,766 +0.05(+0.94%)
Aug 24, 2004 5.455 5.455 5.339 5.342 64,763 -0.12(-2.17%)
Aug 23, 2004 5.413 5.461 5.410 5.461 19,901 +0.04(+0.77%)
Aug 20, 2004 5.304 5.419 5.304 5.419 30,020 +0.12(+2.18%)
Aug 19, 2004 5.307 5.307 5.262 5.304 36,766 +0.01(+0.28%)
Aug 18, 2004 5.274 5.330 5.233 5.289 102,205 -0.01(-0.28%)
Aug 17, 2004 5.333 5.333 5.271 5.304 74,545 +0.04(+0.85%)
Aug 16, 2004 5.218 5.259 5.193 5.259 36,092 +0.02(+0.45%)
Aug 13, 2004 5.244 5.244 5.209 5.236 33,731 -0.02(-0.39%)
Aug 12, 2004 5.132 5.256 5.132 5.256 32,044 +0.09(+1.84%)
Aug 11, 2004 5.173 5.188 5.158 5.161 20,913 -0.02(-0.40%)
Aug 10, 2004 5.158 5.185 5.158 5.182 13,829 +0.01(+0.11%)
Aug 09, 2004 5.188 5.203 5.147 5.176 25,635 -0.01(-0.23%)
Aug 06, 2004 5.233 5.253 5.188 5.188 24,623 -0.02(-0.40%)
Aug 05, 2004 5.206 5.230 5.206 5.209 18,889 -0.02(-0.40%)
Aug 04, 2004 5.194 5.230 5.191 5.230 33,731 +0.01(+0.23%)
Aug 03, 2004 5.164 5.224 5.164 5.218 22,599 +0.04(+0.86%)
Aug 02, 2004 5.135 5.218 5.135 5.173 41,826 +0.04(+0.81%)
Jul 30, 2004 5.105 5.132 5.099 5.132 47,223 +0.01(+0.17%)
Jul 29, 2004 5.114 5.126 5.105 5.123 22,599 +0.02(+0.47%)
Jul 28, 2004 5.158 5.158 5.087 5.099 81,629 -0.06(-1.15%)
Jul 27, 2004 5.227 5.227 5.144 5.158 53,969 -0.07(-1.25%)
Jul 26, 2004 5.239 5.247 5.150 5.224 71,509 -0.04(-0.68%)
Jul 23, 2004 5.259 5.259 5.218 5.259 15,516 -0.00(-0.06%)
Jul 22, 2004 5.310 5.310 5.239 5.262 20,913 -0.04(-0.84%)
Jul 21, 2004 5.327 5.327 5.307 5.307 40,139 -0.01(-0.22%)
Jul 20, 2004 5.295 5.322 5.277 5.319 25,298 +0.04(+0.79%)
Jul 19, 2004 5.292 5.304 5.265 5.277 31,707 -0.01(-0.28%)
Jul 16, 2004 5.313 5.313 5.277 5.292 23,611 +0.00(+0.00%)
Jul 15, 2004 5.319 5.319 5.277 5.292 29,683 -0.03(-0.50%)
Jul 14, 2004 5.247 5.319 5.241 5.319 60,378 +0.07(+1.36%)
Jul 13, 2004 5.250 5.262 5.233 5.247 20,575 -0.03(-0.56%)
Jul 12, 2004 5.268 5.289 5.247 5.277 26,310 +0.00(+0.00%)
Jul 09, 2004 5.233 5.277 5.233 5.277 61,390 +0.01(+0.28%)
Jul 08, 2004 5.247 5.262 5.233 5.262 12,480 +0.01(+0.28%)
Jul 07, 2004 5.173 5.247 5.161 5.247 31,032 +0.05(+0.91%)
Jul 06, 2004 5.218 5.218 5.188 5.200 57,680 +0.01(+0.23%)
Jul 02, 2004 5.123 5.203 5.123 5.188 52,957 +0.07(+1.39%)
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.