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 -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:15 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 (%)
Aug 31, 2016 7.440 7.497 7.418 7.445 67,378 +0.00(+0.00%)
Aug 30, 2016 7.445 7.450 7.396 7.445 101,479 +0.00(+0.00%)
Aug 29, 2016 7.418 7.510 7.418 7.445 134,357 +0.04(+0.51%)
Aug 26, 2016 7.478 7.525 7.391 7.407 105,240 -0.05(-0.73%)
Aug 25, 2016 7.440 7.532 7.434 7.461 166,886 -0.01(-0.07%)
Aug 24, 2016 7.527 7.527 7.423 7.467 118,653 -0.06(-0.80%)
Aug 23, 2016 7.565 7.570 7.472 7.527 117,762 +0.02(+0.29%)
Aug 22, 2016 7.499 7.554 7.472 7.505 63,198 +0.00(+0.00%)
Aug 19, 2016 7.489 7.538 7.489 7.505 63,846 -0.01(-0.15%)
Aug 18, 2016 7.554 7.592 7.483 7.516 84,482 -0.07(-0.86%)
Aug 17, 2016 7.581 7.596 7.500 7.581 72,817 +0.04(+0.51%)
Aug 16, 2016 7.614 7.630 7.543 7.543 75,413 -0.08(-1.00%)
Aug 15, 2016 7.608 7.717 7.603 7.619 69,690 +0.02(+0.21%)
Aug 12, 2016 7.652 7.734 7.592 7.603 143,106 -0.02(-0.24%)
Aug 11, 2016 7.636 7.663 7.565 7.621 114,617 -0.02(-0.26%)
Aug 10, 2016 7.685 7.712 7.581 7.641 189,691 -0.04(-0.50%)
Aug 09, 2016 7.674 7.743 7.627 7.679 90,841 +0.03(+0.36%)
Aug 08, 2016 7.695 7.723 7.652 7.652 73,864 -0.05(-0.64%)
Aug 05, 2016 7.706 7.728 7.657 7.701 89,370 -0.03(-0.35%)
Aug 04, 2016 7.695 7.734 7.625 7.728 121,640 +0.01(+0.07%)
Aug 03, 2016 7.657 7.734 7.614 7.723 100,416 +0.05(+0.64%)
Aug 02, 2016 7.717 7.717 7.625 7.674 101,898 -0.04(-0.49%)
Aug 01, 2016 7.712 7.745 7.668 7.712 128,351 +0.01(+0.14%)
Jul 29, 2016 7.734 7.766 7.663 7.701 95,422 -0.03(-0.42%)
Jul 28, 2016 7.706 7.750 7.666 7.734 128,232 +0.06(+0.78%)
Jul 27, 2016 7.614 7.734 7.543 7.674 68,166 +0.03(+0.43%)
Jul 26, 2016 7.619 7.723 7.598 7.641 78,542 +0.06(+0.79%)
Jul 25, 2016 7.690 7.690 7.551 7.581 91,779 -0.10(-1.35%)
Jul 22, 2016 7.576 7.734 7.576 7.685 144,118 +0.11(+1.44%)
Jul 21, 2016 7.597 7.625 7.538 7.576 125,843 -0.02(-0.29%)
Jul 20, 2016 7.581 7.625 7.554 7.597 155,484 +0.02(+0.29%)
Jul 19, 2016 7.494 7.581 7.478 7.576 96,123 +0.07(+0.87%)
Jul 18, 2016 7.478 7.538 7.478 7.510 131,678 +0.05(+0.66%)
Jul 15, 2016 7.369 7.532 7.314 7.461 158,330 +0.06(+0.81%)
Jul 14, 2016 7.494 7.532 7.380 7.401 97,849 -0.07(-0.95%)
Jul 13, 2016 7.510 7.532 7.459 7.472 121,321 -0.04(-0.58%)
Jul 12, 2016 7.548 7.581 7.516 7.516 151,204 -0.04(-0.50%)
Jul 11, 2016 7.565 7.610 7.505 7.554 134,133 +0.01(+0.14%)
Jul 08, 2016 7.554 7.573 7.543 7.543 107,999 +0.00(+0.00%)
Jul 07, 2016 7.565 7.638 7.523 7.543 96,793 -0.02(-0.29%)
Jul 06, 2016 7.597 7.625 7.527 7.565 112,799 -0.01(-0.14%)
Jul 05, 2016 7.657 7.674 7.548 7.576 110,735 -0.14(-1.83%)
Jul 01, 2016 7.625 7.717 7.717 7.717 148,176 +0.10(+1.29%)
Jun 30, 2016 7.690 7.712 7.557 7.619 163,179 -0.05(-0.71%)
Jun 29, 2016 7.516 7.679 7.456 7.674 87,045 +0.23(+3.07%)
Jun 28, 2016 7.325 7.543 7.320 7.445 135,945 +0.14(+1.86%)
Jun 27, 2016 7.276 7.369 7.189 7.309 213,572 +0.04(+0.60%)
Jun 24, 2016 7.178 7.265 7.140 7.265 85,187 -0.04(-0.60%)
Jun 23, 2016 7.271 7.338 7.254 7.309 76,343 +0.06(+0.76%)
Jun 22, 2016 7.227 7.287 7.222 7.254 82,224 +0.02(+0.29%)
Jun 21, 2016 7.341 7.341 7.200 7.233 86,959 -0.09(-1.26%)
Jun 20, 2016 7.325 7.389 7.271 7.325 67,520 +0.05(+0.67%)
Jun 17, 2016 7.271 7.346 7.244 7.276 100,977 +0.01(+0.07%)
Jun 16, 2016 7.174 7.281 7.073 7.271 93,962 +0.07(+0.97%)
Jun 15, 2016 7.121 7.281 7.100 7.201 121,463 +0.08(+1.13%)
Jun 14, 2016 7.110 7.132 7.085 7.121 95,981 +0.03(+0.45%)
Jun 13, 2016 7.073 7.148 7.061 7.089 86,824 +0.03(+0.38%)
Jun 10, 2016 7.030 7.084 7.009 7.062 128,105 +0.02(+0.23%)
Jun 09, 2016 7.035 7.062 7.009 7.046 168,323 +0.01(+0.08%)
Jun 08, 2016 7.009 7.051 6.993 7.041 166,752 +0.04(+0.61%)
Jun 07, 2016 6.966 7.009 6.966 6.998 91,216 +0.04(+0.62%)
Jun 06, 2016 7.025 7.025 6.934 6.955 210,272 -0.04(-0.61%)
Jun 03, 2016 6.977 7.041 6.955 6.998 66,995 +0.05(+0.69%)
Jun 02, 2016 6.944 7.057 6.928 6.950 203,001 +0.00(+0.00%)
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.