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 (%)
Jan 29, 2021 10.59 10.81 10.40 10.62 168,763 -0.05(-0.43%)
Jan 28, 2021 10.55 10.73 10.52 10.66 133,670 +0.12(+1.10%)
Jan 27, 2021 10.61 10.61 10.49 10.55 116,307 -0.06(-0.58%)
Jan 26, 2021 10.48 10.61 10.48 10.61 97,089 +0.13(+1.25%)
Jan 25, 2021 10.37 10.59 10.37 10.48 104,159 +0.04(+0.37%)
Jan 22, 2021 10.36 10.45 10.30 10.44 76,286 +0.08(+0.75%)
Jan 21, 2021 10.33 10.36 10.22 10.36 86,816 +0.05(+0.52%)
Jan 20, 2021 10.19 10.35 10.19 10.31 103,043 +0.12(+1.21%)
Jan 19, 2021 10.22 10.25 10.08 10.18 125,984 +0.02(+0.15%)
Jan 15, 2021 10.18 10.19 10.03 10.17 149,335 +0.08(+0.77%)
Jan 14, 2021 10.07 10.19 10.03 10.09 103,246 +0.07(+0.69%)
Jan 13, 2021 9.952 10.11 9.885 10.02 154,587 +0.12(+1.17%)
Jan 12, 2021 9.852 9.952 9.759 9.906 131,362 +0.09(+0.94%)
Jan 11, 2021 9.852 9.898 9.798 9.813 139,412 -0.05(-0.47%)
Jan 08, 2021 9.790 9.867 9.781 9.859 86,672 +0.13(+1.34%)
Jan 07, 2021 9.752 9.808 9.667 9.729 102,663 -0.05(-0.55%)
Jan 06, 2021 9.598 9.829 9.598 9.783 106,570 +0.15(+1.51%)
Jan 05, 2021 9.644 9.744 9.529 9.637 263,580 -0.05(-0.55%)
Jan 04, 2021 10.15 10.17 9.591 9.690 571,776 -0.49(-4.82%)
Dec 31, 2020 10.18 10.18 10.18 117,225 +0.15(+1.53%)
Dec 30, 2020 10.07 10.10 9.974 10.03 117,225 +0.02(+0.15%)
Dec 29, 2020 10.15 10.19 9.974 10.01 98,476 -0.12(-1.14%)
Dec 28, 2020 10.33 10.33 10.05 10.13 160,440 -0.12(-1.12%)
Dec 24, 2020 10.24 10.25 10.15 10.24 49,136 +0.09(+0.91%)
Dec 23, 2020 10.17 10.31 10.15 10.15 57,314 +0.07(+0.69%)
Dec 22, 2020 10.09 10.13 10.06 10.08 64,020 +0.01(+0.08%)
Dec 21, 2020 10.02 10.17 10.02 10.07 117,014 -0.07(-0.68%)
Dec 18, 2020 10.32 10.32 10.09 10.14 120,756 -0.14(-1.34%)
Dec 17, 2020 10.20 10.34 10.17 10.28 94,840 +0.11(+1.13%)
Dec 16, 2020 10.10 10.18 10.09 10.17 103,696 +0.07(+0.68%)
Dec 15, 2020 9.944 10.10 9.944 10.10 90,802 +0.21(+2.17%)
Dec 14, 2020 9.853 9.959 9.853 9.883 127,264 +0.05(+0.46%)
Dec 11, 2020 9.830 9.860 9.731 9.837 95,965 -0.01(-0.08%)
Dec 10, 2020 9.799 9.921 9.769 9.845 136,386 -0.02(-0.15%)
Dec 09, 2020 10.03 10.05 9.845 9.860 106,337 -0.11(-1.14%)
Dec 08, 2020 9.913 10.01 9.913 9.974 104,123 +0.09(+0.92%)
Dec 07, 2020 10.16 10.29 9.792 9.883 207,845 -0.31(-3.06%)
Dec 04, 2020 10.20 10.26 10.15 10.19 50,418 +0.04(+0.35%)
Dec 03, 2020 10.25 10.27 10.06 10.16 118,053 -0.14(-1.37%)
Dec 02, 2020 10.18 10.32 10.03 10.30 132,639 +0.17(+1.65%)
Dec 01, 2020 9.906 10.13 9.860 10.13 158,714 +0.28(+2.85%)
Nov 30, 2020 9.815 9.860 9.746 9.853 92,721 +0.09(+0.93%)
Nov 27, 2020 9.792 9.853 9.716 9.761 81,221 -0.02(-0.16%)
Nov 25, 2020 9.739 9.834 9.720 9.777 92,542 +0.10(+1.02%)
Nov 24, 2020 9.685 9.784 9.678 9.678 116,431 +0.06(+0.63%)
Nov 23, 2020 9.625 9.664 9.579 9.617 122,163 +0.04(+0.40%)
Nov 20, 2020 9.518 9.610 9.518 9.579 88,988 +0.02(+0.24%)
Nov 19, 2020 9.670 9.670 9.496 9.556 100,753 -0.05(-0.55%)
Nov 18, 2020 9.723 9.769 9.587 9.610 129,819 -0.08(-0.78%)
Nov 17, 2020 9.610 9.693 9.594 9.685 76,760 +0.02(+0.24%)
Nov 16, 2020 9.663 9.761 9.625 9.663 207,966 +0.02(+0.23%)
Nov 13, 2020 9.459 9.640 9.459 9.640 82,924 +0.18(+1.92%)
Nov 12, 2020 9.640 9.640 9.451 9.459 57,000 -0.16(-1.65%)
Nov 11, 2020 9.482 9.617 9.383 9.617 94,794 +0.18(+1.92%)
Nov 10, 2020 9.225 9.436 9.225 9.436 126,316 +0.19(+2.04%)
Nov 09, 2020 9.399 9.708 9.202 9.248 196,122 +0.22(+2.42%)
Nov 06, 2020 9.104 9.119 8.976 9.029 85,176 -0.08(-0.91%)
Nov 05, 2020 9.112 9.127 9.021 9.112 95,599 +0.10(+1.09%)
Nov 04, 2020 9.014 9.104 8.980 9.014 67,541 +0.02(+0.25%)
Nov 03, 2020 8.885 8.991 8.840 8.991 67,092 +0.17(+1.88%)
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.