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: 4:10 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 (%)
Sep 30, 2016 7.310 7.360 7.266 7.310 177,156 +0.02(+0.30%)
Sep 29, 2016 7.343 7.354 7.249 7.288 138,876 -0.07(-0.98%)
Sep 28, 2016 7.332 7.404 7.321 7.360 133,979 +0.01(+0.08%)
Sep 27, 2016 7.388 7.421 7.327 7.354 100,705 -0.02(-0.30%)
Sep 26, 2016 7.371 7.406 7.360 7.377 90,755 -0.01(-0.08%)
Sep 23, 2016 7.366 7.404 7.305 7.382 146,229 +0.02(+0.23%)
Sep 22, 2016 7.366 7.418 7.327 7.366 171,366 +0.08(+1.07%)
Sep 21, 2016 7.244 7.293 7.210 7.288 205,639 +0.02(+0.31%)
Sep 20, 2016 7.354 7.354 7.232 7.266 127,321 -0.02(-0.30%)
Sep 19, 2016 7.255 7.288 7.223 7.288 60,991 +0.08(+1.13%)
Sep 16, 2016 7.228 7.262 7.184 7.206 80,123 -0.02(-0.23%)
Sep 15, 2016 7.206 7.310 7.206 7.223 94,722 -0.02(-0.30%)
Sep 14, 2016 7.255 7.277 7.086 7.244 104,704 +0.01(+0.15%)
Sep 13, 2016 7.364 7.364 7.212 7.233 91,937 -0.17(-2.28%)
Sep 12, 2016 7.304 7.451 7.299 7.402 95,737 +0.07(+0.97%)
Sep 09, 2016 7.528 7.528 7.299 7.331 140,097 -0.25(-3.30%)
Sep 08, 2016 7.593 7.620 7.528 7.582 154,424 -0.01(-0.14%)
Sep 07, 2016 7.538 7.615 7.517 7.593 114,899 +0.06(+0.80%)
Sep 06, 2016 7.517 7.538 7.473 7.533 82,150 +0.06(+0.80%)
Sep 02, 2016 7.484 7.473 7.473 7.473 82,249 +0.02(+0.29%)
Sep 01, 2016 7.468 7.484 7.408 7.451 97,241 +0.01(+0.07%)
Aug 31, 2016 7.440 7.498 7.419 7.446 67,370 +0.00(+0.00%)
Aug 30, 2016 7.446 7.451 7.397 7.446 101,467 +0.00(+0.00%)
Aug 29, 2016 7.419 7.511 7.419 7.446 134,341 +0.04(+0.51%)
Aug 26, 2016 7.479 7.526 7.391 7.408 105,227 -0.05(-0.73%)
Aug 25, 2016 7.440 7.533 7.435 7.462 166,866 -0.01(-0.07%)
Aug 24, 2016 7.528 7.528 7.424 7.468 118,638 -0.06(-0.80%)
Aug 23, 2016 7.566 7.571 7.473 7.528 117,748 +0.02(+0.29%)
Aug 22, 2016 7.500 7.555 7.473 7.506 63,190 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.506 63,838 -0.01(-0.14%)
Aug 18, 2016 7.555 7.593 7.484 7.517 84,472 -0.07(-0.86%)
Aug 17, 2016 7.582 7.597 7.501 7.582 72,808 +0.04(+0.51%)
Aug 16, 2016 7.615 7.631 7.544 7.544 75,404 -0.08(-1.00%)
Aug 15, 2016 7.609 7.718 7.604 7.620 69,682 +0.02(+0.21%)
Aug 12, 2016 7.653 7.735 7.593 7.604 143,089 -0.02(-0.24%)
Aug 11, 2016 7.636 7.664 7.566 7.622 114,603 -0.02(-0.26%)
Aug 10, 2016 7.686 7.713 7.582 7.642 189,668 -0.04(-0.50%)
Aug 09, 2016 7.675 7.744 7.628 7.680 90,830 +0.03(+0.36%)
Aug 08, 2016 7.696 7.724 7.653 7.653 73,855 -0.05(-0.64%)
Aug 05, 2016 7.707 7.729 7.658 7.702 89,359 -0.03(-0.35%)
Aug 04, 2016 7.696 7.735 7.626 7.729 121,625 +0.01(+0.07%)
Aug 03, 2016 7.658 7.735 7.615 7.724 100,404 +0.05(+0.64%)
Aug 02, 2016 7.718 7.718 7.626 7.675 101,886 -0.04(-0.49%)
Aug 01, 2016 7.713 7.745 7.669 7.713 128,336 +0.01(+0.14%)
Jul 29, 2016 7.735 7.767 7.664 7.702 95,410 -0.03(-0.42%)
Jul 28, 2016 7.707 7.751 7.666 7.735 128,216 +0.06(+0.78%)
Jul 27, 2016 7.615 7.735 7.544 7.675 68,158 +0.03(+0.43%)
Jul 26, 2016 7.620 7.724 7.599 7.642 78,533 +0.06(+0.79%)
Jul 25, 2016 7.691 7.691 7.552 7.582 91,768 -0.10(-1.35%)
Jul 22, 2016 7.577 7.735 7.577 7.686 144,101 +0.11(+1.44%)
Jul 21, 2016 7.598 7.626 7.538 7.577 125,828 -0.02(-0.29%)
Jul 20, 2016 7.582 7.626 7.555 7.598 155,465 +0.02(+0.29%)
Jul 19, 2016 7.495 7.582 7.479 7.577 96,112 +0.07(+0.87%)
Jul 18, 2016 7.479 7.538 7.479 7.511 131,662 +0.05(+0.66%)
Jul 15, 2016 7.370 7.533 7.315 7.462 158,311 +0.06(+0.81%)
Jul 14, 2016 7.495 7.533 7.380 7.402 97,837 -0.07(-0.95%)
Jul 13, 2016 7.511 7.533 7.459 7.473 121,306 -0.04(-0.58%)
Jul 12, 2016 7.549 7.582 7.517 7.517 151,186 -0.04(-0.50%)
Jul 11, 2016 7.566 7.611 7.506 7.555 134,117 +0.01(+0.14%)
Jul 08, 2016 7.555 7.574 7.544 7.544 107,986 +0.00(+0.00%)
Jul 07, 2016 7.566 7.639 7.524 7.544 96,782 -0.02(-0.29%)
Jul 06, 2016 7.598 7.626 7.528 7.566 112,785 -0.01(-0.14%)
Jul 05, 2016 7.658 7.675 7.549 7.577 110,722 -0.14(-1.83%)
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.