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 )

11.64 -0.01 (-0.08%)
Streaming Delayed Price Updated: 9:47 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 (%)
Jul 31, 2017 7.541 7.553 7.517 7.523 138,639 -0.02(-0.31%)
Jul 28, 2017 7.505 7.547 7.499 7.547 108,324 +0.04(+0.47%)
Jul 27, 2017 7.541 7.553 7.488 7.511 99,800 -0.03(-0.39%)
Jul 26, 2017 7.511 7.559 7.505 7.541 81,766 +0.01(+0.16%)
Jul 25, 2017 7.529 7.541 7.482 7.529 185,229 -0.01(-0.16%)
Jul 24, 2017 7.564 7.564 7.511 7.541 122,643 -0.02(-0.31%)
Jul 21, 2017 7.553 7.564 7.523 7.564 95,609 +0.04(+0.47%)
Jul 20, 2017 7.582 7.582 7.523 7.529 133,183 -0.04(-0.55%)
Jul 19, 2017 7.482 7.570 7.458 7.570 89,733 +0.11(+1.43%)
Jul 18, 2017 7.505 7.505 7.428 7.464 128,273 -0.04(-0.47%)
Jul 17, 2017 7.447 7.499 7.405 7.499 198,199 +0.07(+0.95%)
Jul 14, 2017 7.370 7.429 7.359 7.429 113,883 +0.09(+1.28%)
Jul 13, 2017 7.353 7.355 7.311 7.335 135,861 -0.02(-0.24%)
Jul 12, 2017 7.329 7.371 7.294 7.353 148,656 +0.06(+0.89%)
Jul 11, 2017 7.329 7.329 7.264 7.288 161,822 -0.02(-0.24%)
Jul 10, 2017 7.329 7.358 7.288 7.305 135,046 -0.04(-0.48%)
Jul 07, 2017 7.288 7.341 7.264 7.341 162,446 +0.05(+0.73%)
Jul 06, 2017 7.411 7.417 7.235 7.288 384,227 -0.16(-2.13%)
Jul 05, 2017 7.494 7.494 7.405 7.447 131,745 -0.03(-0.39%)
Jul 03, 2017 7.447 7.476 7.423 7.476 144,431 +0.08(+1.11%)
Jun 30, 2017 7.411 7.435 7.382 7.394 104,127 -0.01(-0.08%)
Jun 29, 2017 7.435 7.438 7.370 7.400 112,115 -0.04(-0.47%)
Jun 28, 2017 7.494 7.517 7.423 7.435 332,283 -0.06(-0.86%)
Jun 27, 2017 7.541 7.582 7.458 7.499 112,568 -0.04(-0.47%)
Jun 26, 2017 7.546 7.605 7.535 7.535 118,576 -0.01(-0.16%)
Jun 23, 2017 7.541 7.611 7.535 7.546 86,752 +0.00(+0.00%)
Jun 22, 2017 7.517 7.576 7.517 7.546 79,039 +0.03(+0.39%)
Jun 21, 2017 7.629 7.629 7.511 7.517 116,330 -0.13(-1.69%)
Jun 20, 2017 7.617 7.646 7.552 7.646 130,457 +0.06(+0.77%)
Jun 19, 2017 7.535 7.611 7.523 7.588 126,782 +0.04(+0.54%)
Jun 16, 2017 7.500 7.547 7.494 7.547 73,624 +0.03(+0.39%)
Jun 15, 2017 7.471 7.541 7.459 7.518 84,773 +0.01(+0.16%)
Jun 14, 2017 7.459 7.558 7.447 7.506 146,244 +0.05(+0.63%)
Jun 13, 2017 7.529 7.529 7.447 7.459 71,568 -0.02(-0.23%)
Jun 12, 2017 7.412 7.599 7.383 7.477 245,289 +0.11(+1.43%)
Jun 09, 2017 7.360 7.407 7.354 7.371 99,441 +0.02(+0.32%)
Jun 08, 2017 7.401 7.401 7.296 7.348 142,089 -0.01(-0.16%)
Jun 07, 2017 7.383 7.383 7.348 7.360 57,297 -0.01(-0.08%)
Jun 06, 2017 7.354 7.401 7.325 7.366 106,032 +0.01(+0.16%)
Jun 05, 2017 7.383 7.385 7.336 7.354 77,873 -0.01(-0.16%)
Jun 02, 2017 7.371 7.371 7.331 7.366 68,266 +0.05(+0.64%)
Jun 01, 2017 7.284 7.325 7.284 7.319 114,166 +0.04(+0.48%)
May 31, 2017 7.278 7.315 7.255 7.284 119,660 -0.03(-0.40%)
May 30, 2017 7.307 7.356 7.272 7.313 129,033 +0.00(+0.00%)
May 26, 2017 7.459 7.459 7.301 7.313 105,700 -0.10(-1.34%)
May 25, 2017 7.395 7.471 7.377 7.412 99,582 +0.05(+0.63%)
May 24, 2017 7.389 7.389 7.360 7.366 69,791 +0.02(+0.24%)
May 23, 2017 7.371 7.395 7.331 7.348 112,747 -0.02(-0.24%)
May 22, 2017 7.360 7.383 7.272 7.366 140,588 +0.02(+0.24%)
May 19, 2017 7.261 7.366 7.237 7.348 163,246 +0.11(+1.45%)
May 18, 2017 7.196 7.261 7.173 7.243 162,804 +0.04(+0.57%)
May 17, 2017 7.179 7.208 7.161 7.202 107,409 +0.04(+0.57%)
May 16, 2017 7.155 7.185 7.138 7.161 115,627 -0.01(-0.16%)
May 15, 2017 7.179 7.208 7.161 7.173 126,457 +0.01(+0.16%)
May 12, 2017 7.202 7.254 7.103 7.161 187,856 -0.03(-0.40%)
May 11, 2017 7.243 7.243 7.161 7.190 209,313 -0.03(-0.48%)
May 10, 2017 7.225 7.283 7.222 7.225 167,606 +0.01(+0.16%)
May 09, 2017 7.283 7.285 7.208 7.213 138,741 -0.06(-0.88%)
May 08, 2017 7.289 7.296 7.237 7.277 155,678 -0.01(-0.16%)
May 05, 2017 7.324 7.353 7.283 7.289 88,814 -0.02(-0.24%)
May 04, 2017 7.347 7.347 7.257 7.306 211,203 -0.05(-0.71%)
May 03, 2017 7.434 7.434 7.347 7.359 168,621 -0.06(-0.78%)
May 02, 2017 7.428 7.440 7.399 7.417 169,615 -0.01(-0.16%)
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.