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 )

11.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2018 8.346 8.346 8.346 0 -0.01(-0.10%)
Aug 30, 2018 8.380 8.425 8.315 8.354 94,097 +0.00(+0.03%)
Aug 29, 2018 8.322 8.360 8.315 8.351 76,666 +0.04(+0.43%)
Aug 28, 2018 8.315 8.316 8.290 8.315 37,300 +0.03(+0.39%)
Aug 27, 2018 8.341 8.354 8.283 8.283 79,821 -0.04(-0.46%)
Aug 24, 2018 8.360 8.360 8.315 8.322 102,316 -0.03(-0.38%)
Aug 23, 2018 8.335 8.354 8.315 8.354 61,548 +0.02(+0.21%)
Aug 22, 2018 8.315 8.341 8.274 8.336 82,077 -0.00(-0.06%)
Aug 21, 2018 8.296 8.349 8.266 8.341 79,348 +0.05(+0.62%)
Aug 20, 2018 8.206 8.302 8.200 8.290 84,714 +0.09(+1.09%)
Aug 17, 2018 8.162 8.206 8.162 8.200 67,122 +0.01(+0.16%)
Aug 16, 2018 8.123 8.200 8.111 8.187 54,853 +0.06(+0.71%)
Aug 15, 2018 8.104 8.136 8.102 8.130 80,019 +0.02(+0.24%)
Aug 14, 2018 8.079 8.117 8.072 8.111 77,428 +0.04(+0.48%)
Aug 13, 2018 8.047 8.074 7.996 8.072 86,085 +0.04(+0.48%)
Aug 10, 2018 8.111 8.111 8.028 8.034 48,659 -0.04(-0.56%)
Aug 09, 2018 8.072 8.097 8.055 8.079 42,260 +0.03(+0.40%)
Aug 08, 2018 8.104 8.104 7.996 8.047 61,597 -0.03(-0.40%)
Aug 07, 2018 8.085 8.104 8.053 8.079 67,669 +0.01(+0.16%)
Aug 06, 2018 8.059 8.104 8.053 8.066 84,772 +0.01(+0.08%)
Aug 03, 2018 8.008 8.072 7.983 8.059 87,618 +0.08(+0.96%)
Aug 02, 2018 8.034 8.059 7.970 7.983 117,792 -0.04(-0.56%)
Aug 01, 2018 7.996 8.034 7.948 8.028 111,705 +0.03(+0.40%)
Jul 31, 2018 7.944 8.047 7.922 7.996 125,213 +0.09(+1.13%)
Jul 30, 2018 8.059 8.123 7.893 7.906 128,066 -0.14(-1.75%)
Jul 27, 2018 8.079 8.149 8.021 8.047 69,156 -0.01(-0.08%)
Jul 26, 2018 8.085 8.123 8.053 8.053 69,889 -0.04(-0.47%)
Jul 25, 2018 8.072 8.098 8.044 8.091 33,525 +0.03(+0.40%)
Jul 24, 2018 8.066 8.079 8.028 8.059 110,774 +0.01(+0.16%)
Jul 23, 2018 8.008 8.047 7.989 8.047 53,401 +0.04(+0.56%)
Jul 20, 2018 8.053 8.058 7.964 8.002 118,069 -0.06(-0.69%)
Jul 19, 2018 7.944 8.091 7.913 8.058 87,238 +0.13(+1.67%)
Jul 18, 2018 7.951 7.951 7.906 7.925 85,531 -0.01(-0.08%)
Jul 17, 2018 7.842 7.957 7.842 7.932 117,272 +0.03(+0.40%)
Jul 16, 2018 8.001 8.039 7.874 7.900 148,324 -0.10(-1.27%)
Jul 13, 2018 8.014 8.058 7.976 8.001 64,036 -0.03(-0.32%)
Jul 12, 2018 8.020 8.065 8.001 8.027 55,164 +0.04(+0.56%)
Jul 11, 2018 8.090 8.090 7.982 7.982 143,973 -0.11(-1.41%)
Jul 10, 2018 8.071 8.097 8.039 8.097 60,813 +0.06(+0.71%)
Jul 09, 2018 8.103 8.103 8.008 8.039 87,018 -0.04(-0.47%)
Jul 06, 2018 8.065 8.097 8.052 8.078 109,991 +0.02(+0.24%)
Jul 05, 2018 8.090 8.090 8.033 8.058 130,783 -0.00(-0.04%)
Jul 03, 2018 8.062 8.062 8.062 0 +0.11(+1.41%)
Jul 02, 2018 7.944 7.970 7.912 7.950 114,011 -0.01(-0.09%)
Jun 29, 2018 8.014 8.058 7.939 7.957 141,274 -0.04(-0.56%)
Jun 28, 2018 7.995 8.001 7.944 8.001 117,614 +0.01(+0.08%)
Jun 27, 2018 7.957 7.995 7.906 7.995 128,177 +0.11(+1.37%)
Jun 26, 2018 7.830 7.888 7.821 7.887 57,474 +0.08(+0.98%)
Jun 25, 2018 7.881 7.887 7.798 7.811 68,943 -0.08(-0.97%)
Jun 22, 2018 7.843 7.912 7.843 7.887 106,572 +0.05(+0.65%)
Jun 21, 2018 7.836 7.843 7.785 7.836 80,681 +0.03(+0.41%)
Jun 20, 2018 7.804 7.862 7.792 7.804 104,096 +0.02(+0.24%)
Jun 19, 2018 7.804 7.836 7.785 7.785 85,458 -0.03(-0.33%)
Jun 18, 2018 7.849 7.855 7.798 7.811 101,610 -0.04(-0.48%)
Jun 15, 2018 7.892 7.842 7.849 72,487 -0.01(-0.16%)
Jun 14, 2018 7.842 7.882 7.836 7.861 94,488 +0.04(+0.56%)
Jun 13, 2018 7.969 7.969 7.792 7.817 140,428 -0.13(-1.59%)
Jun 12, 2018 7.918 7.962 7.916 7.943 63,768 +0.03(+0.32%)
Jun 11, 2018 7.931 7.981 7.906 7.918 90,058 -0.01(-0.08%)
Jun 08, 2018 7.918 7.950 7.918 7.924 74,004 -0.03(-0.32%)
Jun 07, 2018 7.905 7.950 7.887 7.950 128,212 +0.05(+0.64%)
Jun 06, 2018 7.842 7.899 73,362 +0.01(+0.16%)
Jun 05, 2018 7.918 7.943 7.880 7.887 73,421 -0.02(-0.24%)
Jun 04, 2018 7.830 7.924 7.830 7.905 63,367 +0.04(+0.48%)
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.