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 )

11.72 +0.07 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2002 4.047 4.121 4.047 4.106 40,814 +0.09(+2.21%)
Jul 30, 2002 4.002 4.047 3.976 4.017 80,279 +0.01(+0.37%)
Jul 29, 2002 3.943 4.032 3.937 4.002 94,784 +0.09(+2.27%)
Jul 26, 2002 3.777 3.958 3.777 3.913 81,291 +0.16(+4.35%)
Jul 25, 2002 3.750 3.824 3.735 3.750 96,133 +0.01(+0.40%)
Jul 24, 2002 3.706 3.824 3.679 3.735 231,394 -0.18(-4.55%)
Jul 23, 2002 4.062 4.062 3.872 3.913 62,739 -0.13(-3.30%)
Jul 22, 2002 4.011 4.106 3.913 4.047 157,186 +0.04(+0.89%)
Jul 19, 2002 4.091 4.091 4.011 4.011 63,077 -0.06(-1.38%)
Jul 17, 2002 4.115 4.136 4.067 4.067 125,142 -0.08(-2.00%)
Jul 12, 2002 4.236 4.242 4.136 4.150 65,438 -0.07(-1.75%)
Jul 11, 2002 4.299 4.328 4.204 4.225 111,312 -0.16(-3.72%)
Jul 10, 2002 4.388 4.388 4.349 4.388 20,913 -0.01(-0.20%)
Jul 09, 2002 4.373 4.397 4.373 4.397 34,742 +0.02(+0.54%)
Jul 08, 2002 4.388 4.414 4.346 4.373 54,306 -0.01(-0.34%)
Jul 05, 2002 4.337 4.388 4.337 4.388 5,734 +0.04(+0.95%)
Jul 04, 2002 4.305 4.358 4.302 4.346 34,068 +0.00(+0.00%)
Jul 03, 2002 4.305 4.358 4.302 4.346 34,068 +0.02(+0.55%)
Jul 02, 2002 4.388 4.388 4.305 4.322 31,707 -0.05(-1.15%)
Jul 01, 2002 4.402 4.447 4.346 4.373 63,751 -0.04(-1.01%)
Jun 28, 2002 4.358 4.417 4.328 4.417 42,501 +0.08(+1.78%)
Jun 27, 2002 4.328 4.340 4.302 4.340 22,599 +0.04(+0.97%)
Jun 26, 2002 4.269 4.358 4.266 4.299 93,772 -0.01(-0.34%)
Jun 25, 2002 4.281 4.358 4.278 4.314 79,605 -0.11(-2.48%)
Jun 21, 2002 4.373 4.432 4.373 4.423 39,465 +0.02(+0.47%)
Jun 20, 2002 4.328 4.402 4.328 4.402 34,405 +0.06(+1.37%)
Jun 19, 2002 4.340 4.352 4.319 4.343 16,528 +0.00(+0.07%)
Jun 18, 2002 4.322 4.340 4.314 4.340 40,477 +0.04(+0.97%)
Jun 17, 2002 4.269 4.314 4.269 4.299 48,572 +0.01(+0.21%)
Jun 14, 2002 4.293 4.308 4.269 4.290 30,020 -0.01(-0.21%)
Jun 12, 2002 4.316 4.316 4.293 4.299 303,579 -0.03(-0.69%)
Jun 11, 2002 4.325 4.352 4.308 4.328 48,572 +0.01(+0.14%)
Jun 10, 2002 4.314 4.328 4.293 4.322 31,032 +0.04(+0.90%)
Jun 07, 2002 4.346 4.346 4.281 4.284 73,870 -0.09(-2.10%)
Jun 06, 2002 4.373 4.402 4.358 4.376 35,080 -0.03(-0.61%)
Jun 05, 2002 4.370 4.444 4.352 4.402 38,116 +0.07(+1.71%)
May 31, 2002 4.275 4.328 4.269 4.328 69,485 +0.02(+0.48%)
May 28, 2002 4.314 4.349 4.272 4.308 57,680 +0.01(+0.35%)
May 27, 2002 4.328 4.328 4.269 4.293 30,020 +0.00(+0.00%)
May 24, 2002 4.328 4.328 4.269 4.293 30,020 -0.03(-0.75%)
May 23, 2002 4.316 4.325 4.302 4.325 36,766 +0.02(+0.55%)
May 22, 2002 4.316 4.319 4.302 4.302 35,080 -0.01(-0.14%)
May 21, 2002 4.299 4.316 4.299 4.308 11,805 +0.01(+0.21%)
May 20, 2002 4.284 4.322 4.284 4.299 37,441 +0.04(+1.05%)
May 17, 2002 4.269 4.314 4.248 4.254 22,599 -0.02(-0.42%)
May 16, 2002 4.322 4.322 4.272 4.272 24,623 -0.05(-1.17%)
May 15, 2002 4.322 4.352 4.254 4.322 79,942 +0.03(+0.69%)
May 14, 2002 4.328 4.358 4.293 4.293 99,169 -0.01(-0.14%)
May 13, 2002 4.373 4.373 4.290 4.299 47,223 -0.10(-2.36%)
May 10, 2002 4.459 4.468 4.388 4.402 43,175 -0.04(-1.00%)
May 09, 2002 4.432 4.447 4.417 4.447 27,996 +0.02(+0.40%)
May 08, 2002 4.397 4.447 4.388 4.429 57,342 +0.03(+0.67%)
May 07, 2002 4.343 4.400 4.343 4.400 82,641 +0.07(+1.57%)
May 06, 2002 4.370 4.385 4.331 4.331 29,683 -0.04(-0.88%)
May 03, 2002 4.343 4.370 4.334 4.370 15,178 +0.04(+0.96%)
May 02, 2002 4.364 4.364 4.305 4.328 39,465 -0.07(-1.48%)
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.