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: 7:00 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 (%)
Nov 30, 2007 4.417 4.533 4.402 4.423 87,363 +0.09(+1.98%)
Nov 29, 2007 4.373 4.394 4.331 4.337 64,088 -0.08(-1.81%)
Nov 28, 2007 4.293 4.474 4.293 4.417 88,375 +0.22(+5.15%)
Nov 27, 2007 4.150 4.201 4.124 4.201 86,017 +0.04(+1.07%)
Nov 26, 2007 4.308 4.308 4.156 4.156 82,978 -0.16(-3.71%)
Nov 23, 2007 4.239 4.319 4.239 4.316 18,552 +0.10(+2.39%)
Nov 21, 2007 4.183 4.266 4.167 4.216 117,383 -0.03(-0.77%)
Nov 20, 2007 4.328 4.414 4.219 4.248 141,670 -0.11(-2.52%)
Nov 19, 2007 4.583 4.583 4.316 4.358 329,214 -0.18(-3.98%)
Nov 16, 2007 4.669 4.669 4.488 4.539 109,288 -0.10(-2.23%)
Nov 15, 2007 4.696 4.705 4.625 4.643 76,569 -0.10(-2.19%)
Nov 14, 2007 4.818 4.838 4.742 4.746 72,521 -0.06(-1.17%)
Nov 13, 2007 4.675 4.803 4.675 4.803 62,402 +0.09(+1.89%)
Nov 12, 2007 4.468 4.746 4.468 4.714 49,247 +0.05(+1.08%)
Nov 09, 2007 4.643 4.663 4.566 4.663 53,295 +0.02(+0.37%)
Nov 08, 2007 4.675 4.681 4.628 4.646 73,533 -0.01(-0.17%)
Nov 07, 2007 4.749 4.788 4.652 4.654 69,823 -0.12(-2.42%)
Nov 06, 2007 4.684 4.770 4.657 4.770 92,423 +0.08(+1.71%)
Nov 05, 2007 4.693 4.726 4.637 4.690 98,494 -0.05(-1.00%)
Nov 02, 2007 4.800 4.800 4.669 4.737 73,196 -0.06(-1.30%)
Nov 01, 2007 4.924 4.924 4.797 4.800 73,196 -0.12(-2.53%)
Oct 31, 2007 4.862 4.951 4.862 4.924 72,184 +0.05(+1.10%)
Oct 30, 2007 4.862 4.930 4.862 4.871 95,796 -0.01(-0.18%)
Oct 29, 2007 4.966 4.966 4.877 4.880 44,862 -0.06(-1.14%)
Oct 26, 2007 4.975 4.998 4.901 4.936 48,235 +0.03(+0.54%)
Oct 25, 2007 4.936 4.957 4.865 4.909 44,862 +0.02(+0.36%)
Oct 24, 2007 4.924 4.972 4.862 4.892 61,390 -0.07(-1.49%)
Oct 23, 2007 4.995 5.010 4.954 4.966 26,310 +0.01(+0.30%)
Oct 22, 2007 4.936 4.963 4.906 4.951 40,814 -0.04(-0.77%)
Oct 19, 2007 5.072 5.072 4.989 4.989 30,020 -0.09(-1.75%)
Oct 18, 2007 4.992 5.078 4.992 5.078 48,572 +0.01(+0.23%)
Oct 17, 2007 5.087 5.087 5.004 5.067 35,080 +0.01(+0.23%)
Oct 16, 2007 5.135 5.135 5.016 5.055 46,548 -0.10(-2.03%)
Oct 15, 2007 5.292 5.327 5.153 5.159 121,769 -0.15(-2.78%)
Oct 12, 2007 5.268 5.307 5.268 5.307 22,599 +0.02(+0.39%)
Oct 11, 2007 5.292 5.330 5.286 5.286 79,605 -0.07(-1.22%)
Oct 10, 2007 5.324 5.354 5.307 5.351 53,632 +0.03(+0.50%)
Oct 09, 2007 5.301 5.333 5.292 5.324 24,286 +0.01(+0.28%)
Oct 08, 2007 5.274 5.324 5.262 5.310 47,898 +0.00(+0.06%)
Oct 05, 2007 5.277 5.336 5.277 5.307 53,969 +0.07(+1.36%)
Oct 04, 2007 5.203 5.244 5.203 5.236 64,426 +0.02(+0.34%)
Oct 03, 2007 5.191 5.230 5.173 5.218 69,148 +0.01(+0.23%)
Oct 02, 2007 5.176 5.233 5.176 5.206 90,061 +0.04(+0.75%)
Oct 01, 2007 5.138 5.185 5.111 5.167 76,569 +0.04(+0.69%)
Sep 28, 2007 5.173 5.173 5.114 5.132 25,298 -0.03(-0.52%)
Sep 27, 2007 5.135 5.203 5.135 5.158 42,501 +0.04(+0.87%)
Sep 26, 2007 5.144 5.155 5.099 5.114 62,065 +0.02(+0.35%)
Sep 25, 2007 5.132 5.144 5.070 5.096 70,835 -0.05(-1.04%)
Sep 24, 2007 5.132 5.167 5.108 5.150 77,581 +0.02(+0.35%)
Sep 21, 2007 5.129 5.147 5.087 5.132 35,417 +0.02(+0.46%)
Sep 20, 2007 5.046 5.108 5.046 5.108 45,199 +0.02(+0.47%)
Sep 19, 2007 5.025 5.114 5.025 5.084 69,148 +0.06(+1.24%)
Sep 18, 2007 4.835 5.052 4.826 5.022 204,747 +0.21(+4.44%)
Sep 17, 2007 4.832 4.844 4.770 4.809 89,724 -0.01(-0.18%)
Sep 14, 2007 4.803 4.841 4.749 4.818 94,784 -0.03(-0.58%)
Sep 13, 2007 4.788 4.874 4.782 4.846 53,632 +0.04(+0.84%)
Sep 12, 2007 4.794 4.841 4.782 4.806 46,211 -0.05(-1.10%)
Sep 11, 2007 4.829 4.871 4.791 4.859 50,259 +0.03(+0.55%)
Sep 10, 2007 4.868 4.898 4.818 4.832 47,898 -0.03(-0.61%)
Sep 07, 2007 4.865 4.874 4.832 4.862 92,085 -0.04(-0.79%)
Sep 06, 2007 4.874 4.904 4.844 4.901 102,542 +0.01(+0.30%)
Sep 05, 2007 4.915 4.924 4.847 4.886 74,882 -0.07(-1.32%)
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.