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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 8.999 9.131 8.888 9.057 205,836 +0.19(+2.16%)
Jun 29, 2020 8.851 9.021 8.793 8.866 164,237 +0.07(+0.84%)
Jun 26, 2020 8.763 8.866 8.763 8.793 85,895 -0.02(-0.25%)
Jun 25, 2020 8.874 9.012 8.719 8.815 95,991 -0.08(-0.91%)
Jun 24, 2020 9.138 9.201 8.866 8.896 129,380 -0.32(-3.51%)
Jun 23, 2020 9.653 9.653 9.168 9.219 193,508 -0.28(-2.94%)
Jun 22, 2020 9.514 9.602 9.440 9.499 98,545 -0.04(-0.39%)
Jun 19, 2020 9.734 9.801 9.514 9.536 111,038 -0.08(-0.84%)
Jun 18, 2020 9.727 9.801 9.595 9.617 59,866 -0.22(-2.24%)
Jun 17, 2020 10.13 10.13 9.830 9.837 158,049 -0.30(-2.98%)
Jun 16, 2020 10.51 10.51 9.948 10.14 136,399 -0.17(-1.64%)
Jun 15, 2020 9.752 10.39 9.702 10.31 113,316 +0.34(+3.37%)
Jun 12, 2020 9.562 10.18 9.474 9.972 119,600 +0.65(+6.99%)
Jun 11, 2020 9.577 9.584 9.152 9.321 211,633 -0.44(-4.50%)
Jun 10, 2020 9.716 9.877 9.430 9.760 145,033 +0.07(+0.76%)
Jun 09, 2020 9.643 9.738 9.555 9.686 157,410 +0.03(+0.30%)
Jun 08, 2020 9.635 9.726 9.621 9.657 148,402 +0.19(+2.01%)
Jun 05, 2020 9.723 9.862 9.438 9.467 211,316 +0.05(+0.54%)
Jun 04, 2020 9.679 9.679 9.328 9.416 81,885 -0.29(-2.94%)
Jun 03, 2020 9.577 9.716 9.335 9.701 120,536 +0.24(+2.55%)
Jun 02, 2020 9.547 9.774 9.380 9.460 135,427 -0.04(-0.46%)
Jun 01, 2020 8.787 9.569 8.787 9.504 202,951 +0.67(+7.53%)
May 29, 2020 8.838 8.845 8.698 8.838 129,031 +0.07(+0.75%)
May 28, 2020 8.757 8.779 8.616 8.772 136,240 +0.15(+1.78%)
May 27, 2020 8.626 8.626 8.406 8.618 96,818 +0.26(+3.06%)
May 26, 2020 8.392 8.465 8.311 8.362 158,413 +0.21(+2.60%)
May 22, 2020 8.026 8.150 7.979 8.150 104,291 +0.15(+1.92%)
May 21, 2020 8.004 8.062 7.916 7.996 125,798 -0.01(-0.18%)
May 20, 2020 8.099 8.099 7.978 8.011 178,689 +0.08(+1.01%)
May 19, 2020 7.974 8.017 7.901 7.931 112,749 -0.07(-0.82%)
May 18, 2020 7.792 8.062 7.792 7.996 149,203 +0.41(+5.40%)
May 15, 2020 7.433 7.587 7.426 7.587 117,686 -0.01(-0.10%)
May 14, 2020 7.696 7.784 7.528 7.594 268,253 -0.32(-4.05%)
May 13, 2020 8.304 8.370 7.745 7.914 214,812 -0.39(-4.69%)
May 12, 2020 8.735 8.735 8.273 8.304 226,130 -0.30(-3.49%)
May 11, 2020 8.676 8.749 8.513 8.604 134,889 -0.22(-2.47%)
May 08, 2020 8.400 8.878 8.320 8.822 196,240 +0.52(+6.21%)
May 07, 2020 8.197 8.357 8.197 8.306 84,681 +0.27(+3.35%)
May 06, 2020 8.197 8.197 8.022 8.037 124,995 -0.15(-1.86%)
May 05, 2020 8.189 8.262 8.153 8.189 126,614 +0.11(+1.35%)
May 04, 2020 8.015 8.204 7.921 8.080 240,140 -0.05(-0.63%)
May 01, 2020 8.269 8.269 7.993 8.131 297,938 -0.19(-2.27%)
Apr 30, 2020 8.400 8.400 8.175 8.320 177,813 -0.04(-0.43%)
Apr 29, 2020 8.357 8.473 8.262 8.357 393,457 +0.18(+2.22%)
Apr 28, 2020 8.248 8.429 8.160 8.175 198,308 +0.05(+0.63%)
Apr 27, 2020 7.957 8.211 7.957 8.124 112,663 +0.17(+2.10%)
Apr 24, 2020 8.015 8.044 7.856 7.957 84,083 +0.00(+0.00%)
Apr 23, 2020 8.095 8.095 7.870 7.957 114,194 +0.04(+0.46%)
Apr 22, 2020 7.913 8.044 7.836 7.921 113,161 +0.16(+2.06%)
Apr 21, 2020 7.674 7.804 7.601 7.761 134,637 -0.12(-1.48%)
Apr 20, 2020 8.124 8.182 7.877 7.877 169,732 -0.27(-3.30%)
Apr 17, 2020 8.102 8.211 8.022 8.146 168,716 +0.17(+2.19%)
Apr 16, 2020 8.131 8.131 7.884 7.971 138,561 -0.05(-0.63%)
Apr 15, 2020 8.044 8.102 7.739 8.022 189,587 -0.28(-3.33%)
Apr 14, 2020 8.088 8.376 8.088 8.298 193,659 +0.33(+4.10%)
Apr 13, 2020 8.231 8.296 7.943 7.971 275,640 -0.38(-4.58%)
Apr 09, 2020 8.202 8.635 8.152 8.354 229,276 +0.38(+4.70%)
Apr 08, 2020 7.596 8.094 7.445 7.979 274,846 +0.38(+5.03%)
Apr 07, 2020 7.503 7.892 7.388 7.596 298,532 +0.33(+4.57%)
Apr 06, 2020 6.911 7.488 6.911 7.264 313,302 +0.55(+8.16%)
Apr 03, 2020 7.026 7.026 6.550 6.716 234,266 -0.31(-4.41%)
Apr 02, 2020 6.644 7.034 6.644 7.026 271,441 +0.19(+2.74%)
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.