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 )

11.64 -0.01 (-0.08%)
Streaming Delayed Price Updated: 9:47 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 (%)
May 30, 2008 4.847 4.873 4.778 4.826 46,874 -0.04(-0.79%)
May 29, 2008 4.811 4.891 4.811 4.864 26,016 +0.01(+0.24%)
May 28, 2008 4.894 4.915 4.832 4.853 28,809 +0.01(+0.31%)
May 27, 2008 4.787 4.873 4.787 4.838 69,423 +0.05(+1.05%)
May 26, 2008 4.787 4.838 4.775 4.787 0 +0.00(+0.00%)
May 23, 2008 4.787 4.838 4.775 4.787 34,747 -0.03(-0.68%)
May 22, 2008 4.936 4.936 4.820 4.820 55,193 -0.05(-1.03%)
May 21, 2008 4.930 4.977 4.867 4.870 50,579 -0.08(-1.62%)
May 20, 2008 4.936 5.010 4.888 4.950 52,559 +0.01(+0.30%)
May 19, 2008 4.959 4.983 4.936 4.936 48,258 -0.01(-0.30%)
May 16, 2008 4.986 5.024 4.944 4.950 43,514 -0.06(-1.18%)
May 15, 2008 4.936 5.010 4.936 5.010 41,568 +0.07(+1.50%)
May 14, 2008 4.891 4.980 4.891 4.936 66,066 +0.05(+1.03%)
May 13, 2008 4.844 4.903 4.817 4.885 37,435 -0.01(-0.12%)
May 12, 2008 4.829 4.891 4.829 4.891 27,662 +0.04(+0.89%)
May 09, 2008 4.861 4.906 4.805 4.848 53,227 -0.04(-0.85%)
May 08, 2008 4.867 4.936 4.867 4.890 30,499 +0.01(+0.16%)
May 07, 2008 4.900 4.950 4.876 4.882 67,554 -0.04(-0.84%)
May 06, 2008 4.944 4.944 4.900 4.924 39,895 +0.02(+0.48%)
May 05, 2008 4.861 4.944 4.847 4.900 41,743 -0.01(-0.30%)
May 02, 2008 4.853 4.927 4.853 4.915 42,054 +0.05(+1.10%)
May 01, 2008 4.861 4.947 4.835 4.861 52,532 +0.03(+0.61%)
Apr 30, 2008 4.716 4.832 4.713 4.832 64,221 +0.10(+2.19%)
Apr 29, 2008 4.695 4.728 4.666 4.728 70,256 +0.04(+0.95%)
Apr 28, 2008 4.660 4.707 4.660 4.684 80,326 +0.01(+0.13%)
Apr 25, 2008 4.767 4.772 4.678 4.678 75,951 -0.05(-1.07%)
Apr 24, 2008 4.684 4.743 4.654 4.728 79,608 +0.00(+0.00%)
Apr 23, 2008 4.731 4.767 4.695 4.728 58,699 -0.00(-0.06%)
Apr 22, 2008 4.787 4.802 4.713 4.731 38,151 -0.02(-0.50%)
Apr 21, 2008 4.609 4.876 4.598 4.755 78,956 +0.09(+1.97%)
Apr 18, 2008 4.657 4.750 4.604 4.663 99,292 +0.06(+1.29%)
Apr 17, 2008 4.556 4.624 4.556 4.604 60,982 +0.05(+1.04%)
Apr 16, 2008 4.482 4.589 4.482 4.556 46,554 +0.09(+1.98%)
Apr 15, 2008 4.562 4.562 4.446 4.468 34,409 -0.12(-2.64%)
Apr 14, 2008 4.615 4.636 4.580 4.589 28,796 -0.07(-1.59%)
Apr 11, 2008 4.654 4.722 4.636 4.663 47,903 -0.06(-1.26%)
Apr 10, 2008 4.915 4.915 4.553 4.722 205,881 -0.13(-2.75%)
Apr 09, 2008 4.941 5.001 4.781 4.855 120,535 -0.10(-1.97%)
Apr 08, 2008 4.855 5.010 4.817 4.953 100,530 +0.11(+2.33%)
Apr 07, 2008 4.906 4.921 4.826 4.841 144,723 -0.05(-0.97%)
Apr 04, 2008 4.684 5.339 4.684 4.888 605,207 +0.15(+3.26%)
Apr 03, 2008 4.601 4.743 4.577 4.734 121,783 +0.12(+2.50%)
Apr 02, 2008 4.577 4.651 4.577 4.618 31,036 +0.06(+1.23%)
Apr 01, 2008 4.535 4.586 4.485 4.562 31,710 +0.04(+0.92%)
Mar 31, 2008 4.595 4.639 4.482 4.521 62,072 -0.06(-1.23%)
Mar 28, 2008 4.654 4.669 4.577 4.577 44,867 -0.09(-1.97%)
Mar 27, 2008 4.595 4.684 4.595 4.669 80,120 +0.07(+1.61%)
Mar 26, 2008 4.559 4.595 4.506 4.595 90,072 +0.01(+0.26%)
Mar 25, 2008 4.580 4.583 4.506 4.583 57,872 +0.01(+0.26%)
Mar 24, 2008 4.491 4.574 4.491 4.571 62,693 +0.12(+2.80%)
Mar 21, 2008 4.452 4.452 4.352 4.446 76,578 +0.00(+0.00%)
Mar 20, 2008 4.452 4.452 4.352 4.446 76,578 +0.00(+0.07%)
Mar 19, 2008 4.387 4.485 4.384 4.443 89,411 +0.04(+0.94%)
Mar 18, 2008 4.337 4.476 4.313 4.402 92,771 +0.08(+1.92%)
Mar 17, 2008 4.417 4.417 4.242 4.319 40,482 -0.10(-2.35%)
Mar 14, 2008 4.476 4.476 4.263 4.423 133,590 -0.00(-0.07%)
Mar 13, 2008 4.150 4.446 4.123 4.426 186,892 +0.04(+0.81%)
Mar 12, 2008 4.509 4.521 4.360 4.390 109,976 -0.18(-3.89%)
Mar 11, 2008 4.260 4.577 4.260 4.568 157,650 +0.37(+8.83%)
Mar 10, 2008 4.171 4.515 4.171 4.197 176,097 +0.04(+0.85%)
Mar 07, 2008 4.040 4.180 4.017 4.162 81,976 +0.12(+3.01%)
Mar 06, 2008 4.168 4.168 3.990 4.040 47,229 -0.11(-2.57%)
Mar 05, 2008 4.194 4.280 4.141 4.147 51,614 -0.01(-0.21%)
Mar 04, 2008 3.919 4.194 3.919 4.156 105,253 -0.02(-0.57%)
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.