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 )

11.69 +0.04 (+0.34%)
Streaming Delayed Price Updated: 10:31 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 29, 2011 4.610 4.623 4.552 4.606 43,006 -0.04(-0.81%)
Jul 28, 2011 4.664 4.746 4.627 4.644 54,204 -0.01(-0.29%)
Jul 27, 2011 4.746 4.749 4.649 4.657 96,489 -0.11(-2.29%)
Jul 26, 2011 4.749 4.786 4.729 4.766 38,328 +0.00(+0.07%)
Jul 25, 2011 4.811 4.814 4.756 4.763 69,236 -0.05(-1.13%)
Jul 22, 2011 4.801 4.838 4.801 4.818 65,390 +0.04(+0.86%)
Jul 21, 2011 4.784 4.804 4.763 4.777 65,323 +0.04(+0.79%)
Jul 20, 2011 4.736 4.753 4.719 4.739 63,590 +0.00(+0.07%)
Jul 19, 2011 4.719 4.746 4.688 4.736 53,465 +0.02(+0.43%)
Jul 18, 2011 4.719 4.726 4.657 4.715 101,053 +0.00(+0.07%)
Jul 15, 2011 4.729 4.729 4.668 4.712 28,590 +0.01(+0.29%)
Jul 14, 2011 4.729 4.729 4.688 4.698 28,916 +0.01(+0.29%)
Jul 13, 2011 4.736 4.743 4.685 4.685 34,723 -0.02(-0.43%)
Jul 12, 2011 4.681 4.753 4.681 4.705 57,404 +0.01(+0.22%)
Jul 11, 2011 4.715 4.766 4.691 4.695 39,469 -0.10(-1.99%)
Jul 08, 2011 4.780 4.811 4.760 4.790 30,321 -0.01(-0.21%)
Jul 07, 2011 4.753 4.821 4.753 4.801 46,264 +0.07(+1.38%)
Jul 06, 2011 4.712 4.739 4.709 4.735 30,303 +0.04(+0.86%)
Jul 05, 2011 4.709 4.709 4.681 4.695 57,600 -0.05(-1.08%)
Jul 01, 2011 4.743 4.773 4.678 4.746 76,125 +0.02(+0.43%)
Jun 30, 2011 4.722 4.760 4.693 4.726 57,072 +0.01(+0.14%)
Jun 29, 2011 4.657 4.722 4.657 4.719 47,147 +0.05(+1.17%)
Jun 28, 2011 4.634 4.664 4.589 4.664 22,123 +0.05(+1.11%)
Jun 27, 2011 4.579 4.613 4.559 4.613 45,047 +0.06(+1.27%)
Jun 24, 2011 4.559 4.610 4.514 4.555 20,780 -0.03(-0.60%)
Jun 23, 2011 4.538 4.610 4.487 4.582 66,229 +0.02(+0.52%)
Jun 22, 2011 4.589 4.596 4.524 4.559 58,507 -0.01(-0.15%)
Jun 21, 2011 4.535 4.602 4.490 4.565 55,958 +0.08(+1.67%)
Jun 20, 2011 4.470 4.494 4.459 4.490 66,507 +0.06(+1.44%)
Jun 17, 2011 4.443 4.460 4.400 4.427 77,063 +0.02(+0.38%)
Jun 16, 2011 4.477 4.477 4.390 4.410 84,091 -0.06(-1.35%)
Jun 15, 2011 4.463 4.510 4.443 4.470 61,560 -0.06(-1.26%)
Jun 14, 2011 4.474 4.547 4.474 4.527 51,540 +0.06(+1.43%)
Jun 13, 2011 4.500 4.520 4.447 4.463 26,614 -0.02(-0.47%)
Jun 10, 2011 4.651 4.651 4.430 4.485 79,937 -0.17(-3.72%)
Jun 09, 2011 4.692 4.698 4.624 4.658 76,246 -0.00(-0.07%)
Jun 08, 2011 4.742 4.769 4.660 4.661 47,792 -0.07(-1.49%)
Jun 07, 2011 4.715 4.769 4.715 4.732 50,127 +0.04(+0.93%)
Jun 06, 2011 4.795 4.799 4.685 4.688 41,160 -0.12(-2.44%)
Jun 03, 2011 4.806 4.856 4.782 4.806 62,314 +0.05(+1.13%)
May 24, 2011 4.712 4.762 4.694 4.752 29,041 +0.06(+1.21%)
May 23, 2011 4.725 4.779 4.665 4.695 94,385 -0.04(-0.78%)
May 20, 2011 4.685 4.782 4.685 4.732 83,310 +0.03(+0.57%)
May 19, 2011 4.728 4.752 4.688 4.705 51,132 -0.01(-0.21%)
May 18, 2011 4.685 4.722 4.669 4.715 63,182 +0.03(+0.64%)
May 17, 2011 4.675 4.688 4.661 4.685 34,057 -0.00(-0.09%)
May 16, 2011 4.678 4.732 4.651 4.689 80,003 -0.02(-0.41%)
May 13, 2011 4.685 4.738 4.681 4.708 41,518 -0.00(-0.07%)
May 12, 2011 4.712 4.742 4.678 4.712 74,486 +0.01(+0.18%)
May 11, 2011 4.725 4.728 4.651 4.703 50,037 -0.05(-0.95%)
May 10, 2011 4.752 4.792 4.688 4.748 50,288 +0.01(+0.28%)
May 09, 2011 4.678 4.735 4.651 4.735 77,149 +0.07(+1.58%)
May 06, 2011 4.655 4.675 4.628 4.661 31,895 +0.04(+0.80%)
May 05, 2011 4.614 4.645 4.611 4.624 27,562 -0.04(-0.79%)
May 04, 2011 4.712 4.712 4.638 4.661 50,097 -0.04(-0.86%)
May 03, 2011 4.722 4.722 4.648 4.702 39,594 -0.01(-0.14%)
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.