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 (%)
Feb 29, 2012 4.910 4.910 4.843 4.846 40,348 -0.03(-0.65%)
Feb 28, 2012 4.881 4.920 4.860 4.878 43,315 +0.02(+0.51%)
Feb 27, 2012 4.846 4.867 4.795 4.853 20,759 +0.01(+0.15%)
Feb 24, 2012 4.984 4.984 4.818 4.846 66,664 -0.14(-2.77%)
Feb 23, 2012 4.924 5.037 4.917 4.984 94,708 +0.07(+1.51%)
Feb 22, 2012 4.927 4.945 4.871 4.910 38,973 +0.01(+0.22%)
Feb 21, 2012 4.903 4.928 4.871 4.899 41,290 -0.01(-0.14%)
Feb 17, 2012 4.942 4.952 4.878 4.906 34,387 +0.00(+0.00%)
Feb 16, 2012 4.846 4.910 4.828 4.906 41,564 +0.04(+0.73%)
Feb 15, 2012 4.860 4.878 4.813 4.871 42,427 +0.05(+0.95%)
Feb 14, 2012 4.765 4.846 4.705 4.825 66,700 +0.02(+0.44%)
Feb 13, 2012 4.942 4.942 4.804 4.804 21,653 -0.14(-2.86%)
Feb 10, 2012 4.945 4.977 4.901 4.945 70,409 -0.05(-0.99%)
Feb 09, 2012 4.913 5.019 4.913 4.995 42,155 +0.07(+1.36%)
Feb 08, 2012 4.906 4.970 4.832 4.927 69,162 +0.04(+0.80%)
Feb 07, 2012 4.903 4.917 4.853 4.889 79,276 -0.06(-1.14%)
Feb 06, 2012 4.920 4.945 4.850 4.945 69,049 +0.04(+0.79%)
Feb 03, 2012 4.722 4.920 4.709 4.906 122,787 +0.21(+4.44%)
Feb 02, 2012 4.761 4.768 4.684 4.698 41,997 -0.04(-0.82%)
Feb 01, 2012 4.673 4.782 4.659 4.737 68,947 +0.09(+1.98%)
Jan 31, 2012 4.602 4.653 4.560 4.645 40,846 +0.08(+1.86%)
Jan 30, 2012 4.599 4.599 4.546 4.560 23,022 -0.04(-0.77%)
Jan 27, 2012 4.680 4.691 4.535 4.595 133,670 -0.09(-1.89%)
Jan 26, 2012 4.701 4.737 4.652 4.684 79,658 -0.02(-0.38%)
Jan 25, 2012 4.768 4.889 4.669 4.701 87,483 -0.03(-0.60%)
Jan 24, 2012 4.662 4.772 4.652 4.729 45,126 +0.06(+1.29%)
Jan 23, 2012 4.623 4.680 4.623 4.669 36,664 +0.07(+1.62%)
Jan 20, 2012 4.563 4.595 4.542 4.595 37,117 +0.05(+1.17%)
Jan 19, 2012 4.489 4.592 4.489 4.542 28,528 +0.03(+0.63%)
Jan 18, 2012 4.454 4.514 4.454 4.514 36,627 +0.06(+1.35%)
Jan 17, 2012 4.560 4.560 4.454 4.454 65,127 +0.01(+0.16%)
Jan 13, 2012 4.433 4.532 4.433 4.447 71,846 -0.03(-0.68%)
Jan 12, 2012 4.429 4.477 4.429 4.477 30,797 +0.02(+0.52%)
Jan 11, 2012 4.535 4.535 4.418 4.454 39,720 +0.01(+0.32%)
Jan 10, 2012 4.383 4.460 4.383 4.440 56,224 +0.07(+1.70%)
Jan 09, 2012 4.327 4.376 4.316 4.365 46,821 +0.02(+0.41%)
Jan 06, 2012 4.330 4.392 4.291 4.348 65,354 +0.00(+0.08%)
Jan 05, 2012 4.259 4.346 4.224 4.344 54,934 +0.05(+1.07%)
Jan 04, 2012 4.274 4.316 4.256 4.298 60,765 +0.09(+2.10%)
Dec 30, 2011 4.196 4.238 4.193 4.210 105,920 +0.01(+0.34%)
Dec 29, 2011 4.189 4.220 4.167 4.196 65,716 +0.02(+0.42%)
Dec 28, 2011 4.220 4.220 4.146 4.178 37,417 -0.04(-1.00%)
Dec 27, 2011 4.203 4.220 4.175 4.220 44,818 +0.03(+0.76%)
Dec 23, 2011 4.178 4.206 4.161 4.189 63,835 +0.01(+0.34%)
Dec 21, 2011 4.171 4.175 4.107 4.175 43,044 +0.02(+0.51%)
Dec 20, 2011 4.112 4.157 4.112 4.153 90,804 +0.10(+2.48%)
Dec 19, 2011 4.112 4.153 4.053 4.053 31,252 -0.06(-1.35%)
Dec 16, 2011 4.091 4.146 4.084 4.108 33,616 +0.02(+0.59%)
Dec 15, 2011 4.087 4.105 4.049 4.084 38,057 +0.06(+1.38%)
Dec 14, 2011 4.021 4.060 4.004 4.028 69,632 +0.01(+0.35%)
Dec 13, 2011 4.077 4.133 4.005 4.015 87,922 -0.03(-0.86%)
Dec 12, 2011 4.091 4.091 4.018 4.049 67,214 -0.06(-1.44%)
Dec 09, 2011 4.025 4.112 4.025 4.108 37,261 +0.08(+1.98%)
Dec 08, 2011 4.094 4.094 4.022 4.028 68,373 -0.08(-1.94%)
Dec 07, 2011 4.070 4.115 4.039 4.108 98,888 +0.06(+1.46%)
Dec 06, 2011 4.070 4.094 4.042 4.049 67,237 -0.02(-0.60%)
Dec 05, 2011 4.105 4.143 4.067 4.074 33,149 +0.00(+0.00%)
Dec 02, 2011 4.157 4.157 4.074 4.074 27,483 +0.02(+0.51%)
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.