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 )

11.14 +0.12 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 7.380 7.380 7.380 0 +0.05(+0.68%)
Mar 28, 2018 7.237 7.396 7.237 7.330 76,873 +0.08(+1.12%)
Mar 27, 2018 7.237 7.361 7.199 7.249 125,412 -0.01(-0.09%)
Mar 26, 2018 7.293 7.430 7.237 7.256 157,354 -0.01(-0.17%)
Mar 23, 2018 7.330 7.343 7.268 7.268 173,921 -0.06(-0.85%)
Mar 22, 2018 7.399 7.432 7.330 7.330 115,441 -0.06(-0.84%)
Mar 21, 2018 7.430 7.436 7.383 7.393 100,849 -0.05(-0.67%)
Mar 20, 2018 7.480 7.511 7.430 7.442 71,924 -0.03(-0.42%)
Mar 19, 2018 7.529 7.529 7.451 7.473 71,094 -0.06(-0.82%)
Mar 16, 2018 7.529 7.548 7.511 7.535 91,432 +0.01(+0.08%)
Mar 15, 2018 7.529 7.542 7.477 7.529 72,995 +0.02(+0.25%)
Mar 14, 2018 7.486 7.517 7.467 7.511 65,860 +0.03(+0.41%)
Mar 13, 2018 7.461 7.486 7.424 7.480 88,845 +0.05(+0.67%)
Mar 12, 2018 7.511 7.529 7.393 7.430 380,298 -0.04(-0.50%)
Mar 09, 2018 7.480 7.492 7.412 7.467 89,940 +0.01(+0.08%)
Mar 08, 2018 7.473 7.504 7.424 7.461 77,411 -0.01(-0.17%)
Mar 07, 2018 7.486 7.473 88,739 +0.07(+0.92%)
Mar 06, 2018 7.418 7.418 7.337 7.405 72,290 +0.02(+0.25%)
Mar 05, 2018 7.356 7.443 7.356 7.387 128,854 +0.02(+0.25%)
Mar 02, 2018 7.399 7.412 7.333 7.368 127,422 -0.06(-0.75%)
Mar 01, 2018 7.418 7.511 7.393 7.424 110,162 +0.03(+0.42%)
Feb 28, 2018 7.455 7.483 7.393 7.393 114,790 -0.02(-0.33%)
Feb 27, 2018 7.511 7.511 7.383 7.418 206,105 -0.05(-0.66%)
Feb 26, 2018 7.443 7.511 7.399 7.467 153,651 +0.09(+1.17%)
Feb 23, 2018 7.387 7.418 7.350 7.381 222,221 +0.02(+0.25%)
Feb 22, 2018 7.251 7.381 7.251 7.362 225,452 +0.11(+1.54%)
Feb 21, 2018 7.319 7.368 7.232 7.251 245,978 -0.06(-0.76%)
Feb 20, 2018 7.300 7.344 7.269 7.306 129,544 +0.00(+0.00%)
Feb 16, 2018 7.306 7.306 7.306 0 +0.11(+1.55%)
Feb 15, 2018 7.164 7.207 7.156 7.195 126,832 +0.02(+0.35%)
Feb 14, 2018 7.263 7.270 7.139 7.170 185,149 -0.11(-1.45%)
Feb 13, 2018 7.269 7.313 7.232 7.276 95,872 +0.02(+0.26%)
Feb 12, 2018 7.331 7.346 7.220 7.257 169,602 +0.00(+0.00%)
Feb 09, 2018 7.269 7.349 7.208 7.257 178,302 -0.01(-0.17%)
Feb 08, 2018 7.368 7.371 7.245 7.269 153,613 -0.08(-1.09%)
Feb 07, 2018 7.177 7.417 7.177 7.349 220,237 +0.15(+2.05%)
Feb 06, 2018 7.097 7.306 7.066 7.202 288,443 -0.02(-0.25%)
Feb 05, 2018 7.288 7.429 7.177 7.219 228,223 -0.07(-1.02%)
Feb 02, 2018 7.466 7.466 7.275 7.294 174,528 -0.19(-2.60%)
Feb 01, 2018 7.577 7.626 7.478 7.489 86,255 -0.09(-1.18%)
Jan 31, 2018 7.540 7.632 7.540 7.578 125,051 +0.09(+1.17%)
Jan 30, 2018 7.546 7.546 7.460 7.490 189,803 -0.09(-1.14%)
Jan 29, 2018 7.583 7.638 7.570 7.577 139,561 -0.04(-0.56%)
Jan 26, 2018 7.650 7.650 7.620 7.620 142,308 +0.00(+0.00%)
Jan 25, 2018 7.638 7.654 7.558 7.620 217,559 -0.04(-0.48%)
Jan 24, 2018 7.675 7.677 7.632 7.656 90,685 -0.02(-0.24%)
Jan 23, 2018 7.570 7.718 7.570 7.675 137,611 +0.12(+1.54%)
Jan 22, 2018 7.638 7.647 7.527 7.558 242,437 -0.07(-0.89%)
Jan 19, 2018 7.632 7.664 7.577 7.626 127,319 +0.00(+0.00%)
Jan 18, 2018 7.620 7.637 7.558 7.626 216,341 -0.02(-0.24%)
Jan 17, 2018 7.663 7.699 7.626 7.644 206,614 -0.01(-0.16%)
Jan 16, 2018 7.699 7.730 7.656 7.656 166,658 -0.03(-0.40%)
Jan 12, 2018 7.687 7.687 7.687 0 -0.03(-0.40%)
Jan 11, 2018 7.760 7.785 7.718 7.718 159,231 +0.00(+0.00%)
Jan 10, 2018 7.705 7.821 7.687 7.718 301,027 +0.02(+0.32%)
Jan 09, 2018 7.779 7.785 7.693 7.693 170,983 -0.03(-0.40%)
Jan 08, 2018 7.730 7.779 7.718 7.724 131,078 -0.02(-0.24%)
Jan 05, 2018 7.773 7.821 7.741 7.742 137,502 +0.01(+0.08%)
Jan 04, 2018 7.779 7.803 7.760 7.736 176,747 +0.04(+0.48%)
Jan 03, 2018 7.828 7.834 7.699 7.699 148,264 -0.06(-0.79%)
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.