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 (%)
Jul 31, 2009 2.294 2.389 2.288 2.386 164,428 +0.10(+4.27%)
Jul 30, 2009 2.259 2.363 2.259 2.288 81,905 +0.01(+0.52%)
Jul 29, 2009 2.312 2.312 2.251 2.277 64,450 +0.03(+1.32%)
Jul 28, 2009 2.324 2.336 2.217 2.247 84,506 +0.01(+0.53%)
Jul 27, 2009 2.253 2.277 2.226 2.235 91,003 -0.00(-0.13%)
Jul 24, 2009 2.220 2.277 2.205 2.238 3,042 +0.01(+0.67%)
Jul 23, 2009 2.179 2.223 2.164 2.223 113,903 +0.08(+3.59%)
Jul 22, 2009 2.134 2.164 2.108 2.146 70,236 -0.03(-1.30%)
Jul 21, 2009 2.182 2.182 2.122 2.174 42,978 -0.01(-0.34%)
Jul 20, 2009 2.128 2.182 2.128 2.182 44,844 +0.04(+1.80%)
Jul 17, 2009 2.167 2.167 2.137 2.143 30,924 -0.03(-1.50%)
Jul 16, 2009 2.122 2.176 2.114 2.176 35,408 +0.05(+2.11%)
Jul 15, 2009 2.119 2.131 2.102 2.131 49,060 +0.04(+2.10%)
Jul 14, 2009 2.013 2.099 2.013 2.087 57,595 +0.07(+3.38%)
Jul 13, 2009 1.950 2.025 1.950 2.019 62,082 +0.07(+3.50%)
Jul 10, 2009 1.980 1.989 1.921 1.950 63,988 -0.03(-1.50%)
Jul 09, 2009 2.016 2.028 1.968 1.980 58,466 -0.02(-1.18%)
Jul 08, 2009 2.048 2.048 1.974 2.004 49,155 -0.04(-1.89%)
Jul 07, 2009 2.122 2.122 2.042 2.042 35,981 -0.08(-3.64%)
Jul 06, 2009 2.102 2.131 2.060 2.119 50,707 -0.02(-0.97%)
Jul 02, 2009 2.176 2.176 2.116 2.140 123,450 -0.07(-3.35%)
Jul 01, 2009 2.131 2.214 2.131 2.214 66,083 +0.09(+4.04%)
Jun 30, 2009 2.155 2.156 2.116 2.128 26,485 -0.02(-1.10%)
Jun 29, 2009 2.125 2.152 2.113 2.152 50,477 +0.02(+1.13%)
Jun 26, 2009 2.099 2.129 2.090 2.128 87,778 +0.02(+0.97%)
Jun 25, 2009 2.096 2.131 2.093 2.108 66,586 +0.01(+0.71%)
Jun 24, 2009 2.105 2.125 2.086 2.093 69,038 +0.02(+0.86%)
Jun 23, 2009 2.078 2.102 2.057 2.075 56,681 +0.00(+0.00%)
Jun 22, 2009 2.125 2.137 2.050 2.075 91,435 -0.09(-4.11%)
Jun 19, 2009 2.137 2.191 2.134 2.164 90,578 +0.03(+1.53%)
Jun 18, 2009 2.167 2.167 2.117 2.131 51,415 -0.04(-1.91%)
Jun 17, 2009 2.229 2.229 2.149 2.173 34,008 -0.03(-1.48%)
Jun 16, 2009 2.256 2.256 2.149 2.205 118,396 +0.03(+1.22%)
Jun 15, 2009 2.235 2.235 2.167 2.179 99,707 -0.08(-3.54%)
Jun 12, 2009 2.211 2.274 2.211 2.259 60,362 +0.02(+0.84%)
Jun 11, 2009 2.282 2.301 2.211 2.240 85,410 -0.03(-1.22%)
Jun 10, 2009 2.321 2.327 2.241 2.268 89,499 -0.07(-2.80%)
Jun 09, 2009 2.294 2.339 2.285 2.333 62,005 +0.01(+0.64%)
Jun 08, 2009 2.247 2.321 2.238 2.318 97,558 +0.01(+0.49%)
Jun 05, 2009 2.345 2.526 2.271 2.307 155,940 +0.03(+1.32%)
Jun 04, 2009 2.211 2.318 2.211 2.277 49,739 +0.09(+4.15%)
Jun 03, 2009 2.208 2.208 2.149 2.186 53,746 -0.04(-1.67%)
Jun 02, 2009 2.211 2.262 2.167 2.223 87,664 +0.02(+0.94%)
Jun 01, 2009 2.128 2.268 2.128 2.202 63,010 +0.08(+3.63%)
May 29, 2009 2.108 2.125 2.075 2.125 35,394 -0.00(-0.14%)
May 28, 2009 2.134 2.167 2.060 2.128 90,221 +0.02(+0.98%)
May 27, 2009 2.143 2.143 2.072 2.108 87,967 -0.02(-0.97%)
May 26, 2009 2.060 2.158 2.028 2.128 38,053 +0.07(+3.46%)
May 22, 2009 2.069 2.075 1.992 2.057 58,530 -0.04(-1.70%)
May 21, 2009 2.001 2.093 1.985 2.093 136,455 +0.04(+2.17%)
May 20, 2009 2.048 2.131 2.048 2.048 97,319 +0.01(+0.58%)
May 19, 2009 2.108 2.137 2.036 2.036 115,917 -0.09(-4.30%)
May 18, 2009 1.924 2.131 1.924 2.128 85,171 +0.19(+9.94%)
May 15, 2009 2.019 2.019 1.936 1.936 85,575 -0.08(-3.83%)
May 14, 2009 1.962 2.022 1.897 2.013 156,544 +0.06(+2.88%)
May 13, 2009 2.048 2.048 1.939 1.956 57,154 -0.15(-6.91%)
May 12, 2009 2.125 2.158 2.048 2.102 54,492 -0.04(-1.94%)
May 11, 2009 2.164 2.164 2.122 2.143 98,354 +0.00(+0.14%)
May 08, 2009 2.022 2.140 2.022 2.140 146,808 +0.15(+7.76%)
May 07, 2009 2.143 2.143 1.965 1.986 120,596 -0.12(-5.63%)
May 06, 2009 2.102 2.152 2.057 2.105 176,815 +0.00(+0.14%)
May 05, 2009 2.087 2.108 2.045 2.102 79,247 +0.02(+1.14%)
May 04, 2009 2.004 2.078 2.004 2.078 77,624 +0.11(+5.57%)
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.