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 )

11.43 +0.26 (+2.33%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 3, 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 (%)
Apr 28, 2017 7.417 7.432 7.347 7.364 203,823 -0.06(-0.78%)
Apr 27, 2017 7.434 7.434 7.382 7.422 130,384 +0.01(+0.08%)
Apr 26, 2017 7.399 7.434 7.364 7.417 238,729 +0.01(+0.16%)
Apr 25, 2017 7.376 7.411 7.364 7.405 168,417 +0.05(+0.71%)
Apr 24, 2017 7.382 7.388 7.287 7.353 215,010 +0.01(+0.16%)
Apr 21, 2017 7.324 7.341 7.312 7.341 63,186 +0.03(+0.40%)
Apr 20, 2017 7.301 7.312 7.277 7.312 108,641 +0.01(+0.16%)
Apr 19, 2017 7.324 7.359 7.289 7.301 173,969 -0.05(-0.63%)
Apr 18, 2017 7.330 7.374 7.318 7.347 107,383 +0.02(+0.24%)
Apr 17, 2017 7.289 7.347 7.289 7.330 210,783 +0.06(+0.87%)
Apr 13, 2017 7.330 7.341 7.266 7.266 126,321 -0.06(-0.79%)
Apr 12, 2017 7.324 7.337 7.312 7.324 186,698 +0.03(+0.40%)
Apr 11, 2017 7.318 7.335 7.289 7.295 160,656 -0.02(-0.24%)
Apr 10, 2017 7.243 7.318 7.237 7.312 192,256 +0.09(+1.20%)
Apr 07, 2017 7.185 7.243 7.185 7.226 189,638 +0.06(+0.80%)
Apr 06, 2017 7.157 7.191 7.139 7.168 121,121 +0.04(+0.57%)
Apr 05, 2017 7.139 7.192 7.128 7.128 272,126 -0.02(-0.32%)
Apr 04, 2017 7.128 7.197 7.122 7.151 193,397 +0.03(+0.40%)
Apr 03, 2017 7.110 7.168 7.110 7.122 231,002 +0.02(+0.24%)
Mar 31, 2017 7.087 7.151 7.087 7.105 172,300 +0.00(+0.00%)
Mar 30, 2017 7.110 7.122 7.082 7.105 165,257 -0.01(-0.16%)
Mar 29, 2017 7.128 7.128 7.070 7.116 171,692 +0.01(+0.16%)
Mar 28, 2017 7.116 7.133 7.059 7.105 179,185 -0.01(-0.16%)
Mar 27, 2017 7.099 7.157 7.082 7.116 226,605 -0.03(-0.48%)
Mar 24, 2017 7.093 7.168 7.082 7.151 148,448 +0.05(+0.73%)
Mar 23, 2017 7.076 7.145 7.046 7.099 185,080 +0.08(+1.15%)
Mar 22, 2017 7.047 7.093 7.007 7.018 198,825 -0.02(-0.33%)
Mar 21, 2017 7.133 7.157 7.035 7.041 144,808 -0.09(-1.29%)
Mar 20, 2017 7.111 7.133 7.088 7.133 205,348 +0.06(+0.81%)
Mar 17, 2017 7.002 7.099 7.002 7.076 185,297 +0.08(+1.15%)
Mar 16, 2017 7.013 7.053 6.962 6.996 225,063 +0.01(+0.16%)
Mar 15, 2017 6.944 7.036 6.910 6.985 246,917 +0.03(+0.41%)
Mar 14, 2017 6.944 6.956 6.910 6.956 82,567 +0.00(+0.00%)
Mar 13, 2017 6.927 6.985 6.916 6.956 153,595 +0.03(+0.50%)
Mar 10, 2017 6.933 7.002 6.881 6.921 229,147 +0.02(+0.25%)
Mar 09, 2017 7.093 7.128 6.881 6.904 232,529 -0.19(-2.74%)
Mar 08, 2017 7.179 7.208 7.093 7.099 214,448 -0.09(-1.27%)
Mar 07, 2017 7.219 7.219 7.162 7.191 119,655 -0.03(-0.40%)
Mar 06, 2017 7.219 7.219 7.191 7.219 141,019 -0.01(-0.08%)
Mar 03, 2017 7.242 7.248 7.168 7.225 144,155 -0.02(-0.24%)
Mar 02, 2017 7.305 7.305 7.219 7.242 224,206 -0.04(-0.56%)
Mar 01, 2017 7.254 7.305 7.237 7.283 119,030 +0.02(+0.24%)
Feb 28, 2017 7.328 7.328 7.260 7.265 157,093 -0.06(-0.78%)
Feb 27, 2017 7.265 7.328 7.265 7.323 238,060 +0.07(+1.03%)
Feb 24, 2017 7.202 7.248 7.179 7.248 215,722 +0.06(+0.80%)
Feb 23, 2017 7.168 7.199 7.139 7.191 197,379 +0.04(+0.56%)
Feb 22, 2017 7.174 7.214 7.133 7.151 358,452 -0.01(-0.08%)
Feb 21, 2017 7.133 7.174 7.116 7.156 180,853 +0.06(+0.89%)
Feb 17, 2017 7.093 7.093 7.093 0 -0.03(-0.40%)
Feb 16, 2017 7.122 7.187 7.122 7.122 254,485 -0.01(-0.16%)
Feb 15, 2017 7.139 7.156 7.109 7.133 220,372 -0.05(-0.64%)
Feb 14, 2017 7.185 7.185 7.105 7.179 189,724 +0.01(+0.08%)
Feb 13, 2017 7.219 7.247 7.154 7.174 262,192 -0.01(-0.16%)
Feb 10, 2017 7.157 7.208 7.122 7.185 187,167 +0.05(+0.72%)
Feb 09, 2017 7.185 7.205 7.111 7.134 316,343 -0.05(-0.63%)
Feb 08, 2017 7.185 7.231 7.168 7.179 177,839 +0.01(+0.08%)
Feb 07, 2017 7.248 7.259 7.151 7.174 270,612 -0.05(-0.63%)
Feb 06, 2017 7.242 7.276 7.213 7.219 119,829 -0.02(-0.31%)
Feb 03, 2017 7.287 7.380 7.242 7.242 213,134 -0.03(-0.47%)
Feb 02, 2017 7.265 7.287 7.242 7.276 263,360 +0.01(+0.16%)
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.