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 -0.14 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 10.18 10.18 10.18 117,225 +0.15(+1.53%)
Dec 30, 2020 10.07 10.10 9.974 10.03 117,225 +0.02(+0.15%)
Dec 29, 2020 10.15 10.19 9.974 10.01 98,476 -0.12(-1.14%)
Dec 28, 2020 10.33 10.33 10.05 10.13 160,440 -0.12(-1.12%)
Dec 24, 2020 10.24 10.25 10.15 10.24 49,136 +0.09(+0.91%)
Dec 23, 2020 10.17 10.31 10.15 10.15 57,314 +0.07(+0.69%)
Dec 22, 2020 10.09 10.13 10.06 10.08 64,020 +0.01(+0.08%)
Dec 21, 2020 10.02 10.17 10.02 10.07 117,014 -0.07(-0.68%)
Dec 18, 2020 10.32 10.32 10.09 10.14 120,756 -0.14(-1.34%)
Dec 17, 2020 10.20 10.34 10.17 10.28 94,840 +0.11(+1.13%)
Dec 16, 2020 10.10 10.18 10.09 10.17 103,696 +0.07(+0.68%)
Dec 15, 2020 9.944 10.10 9.944 10.10 90,802 +0.21(+2.17%)
Dec 14, 2020 9.853 9.959 9.853 9.883 127,264 +0.05(+0.46%)
Dec 11, 2020 9.830 9.860 9.731 9.837 95,965 -0.01(-0.08%)
Dec 10, 2020 9.799 9.921 9.769 9.845 136,386 -0.02(-0.15%)
Dec 09, 2020 10.03 10.05 9.845 9.860 106,337 -0.11(-1.14%)
Dec 08, 2020 9.913 10.01 9.913 9.974 104,123 +0.09(+0.92%)
Dec 07, 2020 10.16 10.29 9.792 9.883 207,845 -0.31(-3.06%)
Dec 04, 2020 10.20 10.26 10.15 10.19 50,418 +0.04(+0.35%)
Dec 03, 2020 10.25 10.27 10.06 10.16 118,053 -0.14(-1.37%)
Dec 02, 2020 10.18 10.32 10.03 10.30 132,639 +0.17(+1.65%)
Dec 01, 2020 9.906 10.13 9.860 10.13 158,714 +0.28(+2.85%)
Nov 30, 2020 9.815 9.860 9.746 9.853 92,721 +0.09(+0.93%)
Nov 27, 2020 9.792 9.853 9.716 9.761 81,221 -0.02(-0.16%)
Nov 25, 2020 9.739 9.834 9.720 9.777 92,542 +0.10(+1.02%)
Nov 24, 2020 9.685 9.784 9.678 9.678 116,431 +0.06(+0.63%)
Nov 23, 2020 9.625 9.664 9.579 9.617 122,163 +0.04(+0.40%)
Nov 20, 2020 9.518 9.610 9.518 9.579 88,988 +0.02(+0.24%)
Nov 19, 2020 9.670 9.670 9.496 9.556 100,753 -0.05(-0.55%)
Nov 18, 2020 9.723 9.769 9.587 9.610 129,819 -0.08(-0.78%)
Nov 17, 2020 9.610 9.693 9.594 9.685 76,760 +0.02(+0.24%)
Nov 16, 2020 9.663 9.761 9.625 9.663 207,966 +0.02(+0.23%)
Nov 13, 2020 9.459 9.640 9.459 9.640 82,924 +0.18(+1.92%)
Nov 12, 2020 9.640 9.640 9.451 9.459 57,000 -0.16(-1.65%)
Nov 11, 2020 9.482 9.617 9.383 9.617 94,794 +0.18(+1.92%)
Nov 10, 2020 9.225 9.436 9.225 9.436 126,316 +0.19(+2.04%)
Nov 09, 2020 9.399 9.708 9.202 9.248 196,122 +0.22(+2.42%)
Nov 06, 2020 9.104 9.119 8.976 9.029 85,176 -0.08(-0.91%)
Nov 05, 2020 9.112 9.127 9.021 9.112 95,599 +0.10(+1.09%)
Nov 04, 2020 9.014 9.104 8.980 9.014 67,541 +0.02(+0.25%)
Nov 03, 2020 8.885 8.991 8.840 8.991 67,092 +0.17(+1.88%)
Nov 02, 2020 8.719 8.908 8.719 8.825 130,935 +0.17(+1.92%)
Oct 30, 2020 8.749 8.749 8.613 8.659 134,190 -0.07(-0.78%)
Oct 29, 2020 8.583 8.749 8.470 8.727 122,069 +0.10(+1.14%)
Oct 28, 2020 8.764 8.764 8.576 8.629 173,521 -0.20(-2.31%)
Oct 27, 2020 8.878 8.893 8.810 8.832 90,363 -0.06(-0.68%)
Oct 26, 2020 8.923 8.930 8.825 8.893 75,146 -0.09(-1.01%)
Oct 23, 2020 8.923 8.991 8.923 8.983 104,384 +0.08(+0.85%)
Oct 22, 2020 8.870 8.961 8.870 8.908 83,571 -0.01(-0.08%)
Oct 21, 2020 8.878 8.915 8.855 8.915 69,916 +0.03(+0.34%)
Oct 20, 2020 8.825 8.885 8.825 8.885 110,135 +0.10(+1.12%)
Oct 19, 2020 8.983 9.013 8.779 8.787 166,884 -0.20(-2.18%)
Oct 16, 2020 9.021 9.081 8.976 8.983 141,343 -0.06(-0.67%)
Oct 15, 2020 8.968 9.104 8.923 9.044 141,919 -0.08(-0.83%)
Oct 14, 2020 9.157 9.217 9.089 9.119 120,515 -0.09(-0.98%)
Oct 13, 2020 9.391 9.391 9.119 9.210 189,252 -0.21(-2.24%)
Oct 12, 2020 9.384 9.421 9.241 9.421 162,657 +0.04(+0.48%)
Oct 09, 2020 9.459 9.459 9.369 9.376 77,057 -0.07(-0.71%)
Oct 08, 2020 9.316 9.444 9.265 9.444 63,052 +0.19(+2.03%)
Oct 07, 2020 9.309 9.309 9.151 9.256 137,409 -0.02(-0.24%)
Oct 06, 2020 9.301 9.421 9.226 9.279 148,155 +0.01(+0.08%)
Oct 05, 2020 9.264 9.294 9.118 9.271 67,825 +0.10(+1.06%)
Oct 02, 2020 8.964 9.211 8.934 9.174 100,654 +0.07(+0.74%)
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.