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 )

11.59 +0.18 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2016 6.737 6.798 6.698 6.793 121,689 +0.07(+1.08%)
Oct 28, 2016 6.642 6.737 6.525 6.720 139,272 +0.05(+0.75%)
Oct 27, 2016 6.821 6.843 6.681 6.670 171,850 -0.15(-2.21%)
Oct 26, 2016 6.877 6.877 6.765 6.821 137,786 -0.08(-1.13%)
Oct 25, 2016 6.910 6.938 6.874 6.899 107,068 -0.04(-0.57%)
Oct 24, 2016 6.910 6.999 6.910 6.938 189,108 +0.01(+0.16%)
Oct 21, 2016 6.849 6.927 6.849 6.927 132,603 +0.03(+0.49%)
Oct 20, 2016 6.910 6.940 6.846 6.893 177,249 -0.03(-0.40%)
Oct 19, 2016 6.927 6.944 6.883 6.921 166,136 +0.01(+0.16%)
Oct 18, 2016 6.927 6.966 6.888 6.910 155,931 +0.03(+0.41%)
Oct 17, 2016 6.960 6.963 6.849 6.882 124,157 -0.07(-1.04%)
Oct 14, 2016 6.971 7.015 6.927 6.954 132,695 -0.04(-0.56%)
Oct 13, 2016 6.960 6.998 6.910 6.993 136,810 +0.02(+0.32%)
Oct 12, 2016 6.904 6.982 6.904 6.971 112,806 +0.03(+0.40%)
Oct 11, 2016 6.988 6.988 6.899 6.943 124,707 -0.07(-1.03%)
Oct 10, 2016 6.949 7.015 6.949 7.015 86,517 +0.05(+0.72%)
Oct 07, 2016 6.999 7.028 6.904 6.965 106,980 -0.02(-0.24%)
Oct 06, 2016 6.988 7.015 6.938 6.982 151,882 -0.03(-0.40%)
Oct 05, 2016 7.082 7.087 6.988 7.010 319,823 -0.07(-1.02%)
Oct 04, 2016 7.198 7.198 7.021 7.082 194,581 -0.14(-2.00%)
Oct 03, 2016 7.270 7.298 7.182 7.226 220,062 -0.08(-1.14%)
Sep 30, 2016 7.309 7.359 7.265 7.309 177,177 +0.02(+0.30%)
Sep 29, 2016 7.342 7.354 7.248 7.287 138,893 -0.07(-0.98%)
Sep 28, 2016 7.331 7.403 7.320 7.359 133,996 +0.01(+0.08%)
Sep 27, 2016 7.387 7.420 7.326 7.354 100,717 -0.02(-0.30%)
Sep 26, 2016 7.370 7.405 7.359 7.376 90,766 -0.01(-0.08%)
Sep 23, 2016 7.365 7.403 7.304 7.381 146,247 +0.02(+0.23%)
Sep 22, 2016 7.365 7.417 7.326 7.365 171,387 +0.08(+1.07%)
Sep 21, 2016 7.243 7.293 7.209 7.287 205,664 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.265 127,336 -0.02(-0.30%)
Sep 19, 2016 7.254 7.287 7.222 7.287 60,998 +0.08(+1.13%)
Sep 16, 2016 7.227 7.261 7.184 7.205 80,132 -0.02(-0.23%)
Sep 15, 2016 7.205 7.309 7.205 7.222 94,733 -0.02(-0.30%)
Sep 14, 2016 7.254 7.276 7.086 7.243 104,716 +0.01(+0.15%)
Sep 13, 2016 7.363 7.363 7.211 7.233 91,948 -0.17(-2.28%)
Sep 12, 2016 7.303 7.450 7.298 7.401 95,749 +0.07(+0.97%)
Sep 09, 2016 7.527 7.527 7.298 7.331 140,114 -0.25(-3.30%)
Sep 08, 2016 7.592 7.619 7.527 7.581 154,443 -0.01(-0.14%)
Sep 07, 2016 7.538 7.614 7.516 7.592 114,912 +0.06(+0.80%)
Sep 06, 2016 7.516 7.538 7.472 7.532 82,159 +0.06(+0.80%)
Sep 02, 2016 7.483 7.472 7.472 7.472 82,259 +0.02(+0.29%)
Sep 01, 2016 7.467 7.483 7.407 7.450 97,252 +0.01(+0.07%)
Aug 31, 2016 7.440 7.497 7.418 7.445 67,378 +0.00(+0.00%)
Aug 30, 2016 7.445 7.450 7.396 7.445 101,479 +0.00(+0.00%)
Aug 29, 2016 7.418 7.510 7.418 7.445 134,357 +0.04(+0.51%)
Aug 26, 2016 7.478 7.525 7.391 7.407 105,240 -0.05(-0.73%)
Aug 25, 2016 7.440 7.532 7.434 7.461 166,886 -0.01(-0.07%)
Aug 24, 2016 7.527 7.527 7.423 7.467 118,653 -0.06(-0.80%)
Aug 23, 2016 7.565 7.570 7.472 7.527 117,762 +0.02(+0.29%)
Aug 22, 2016 7.499 7.554 7.472 7.505 63,198 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.505 63,846 -0.01(-0.15%)
Aug 18, 2016 7.554 7.592 7.483 7.516 84,482 -0.07(-0.86%)
Aug 17, 2016 7.581 7.596 7.500 7.581 72,817 +0.04(+0.51%)
Aug 16, 2016 7.614 7.630 7.543 7.543 75,413 -0.08(-1.00%)
Aug 15, 2016 7.608 7.717 7.603 7.619 69,690 +0.02(+0.21%)
Aug 12, 2016 7.652 7.734 7.592 7.603 143,106 -0.02(-0.24%)
Aug 11, 2016 7.636 7.663 7.565 7.621 114,617 -0.02(-0.26%)
Aug 10, 2016 7.685 7.712 7.581 7.641 189,691 -0.04(-0.50%)
Aug 09, 2016 7.674 7.743 7.627 7.679 90,841 +0.03(+0.36%)
Aug 08, 2016 7.695 7.723 7.652 7.652 73,864 -0.05(-0.64%)
Aug 05, 2016 7.706 7.728 7.657 7.701 89,370 -0.03(-0.35%)
Aug 04, 2016 7.695 7.734 7.625 7.728 121,640 +0.01(+0.07%)
Aug 03, 2016 7.657 7.734 7.614 7.723 100,416 +0.05(+0.64%)
Aug 02, 2016 7.717 7.717 7.625 7.674 101,898 -0.04(-0.49%)
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.