Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Total Return Fund, Inc. (NY: CRF )

7.638 +0.068 (+0.90%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 6, 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 30, 2024 7.480 7.585 7.420 7.510 749,962 +0.02(+0.27%)
Apr 29, 2024 7.450 7.530 7.410 7.490 692,620 +0.07(+0.94%)
Apr 26, 2024 7.360 7.445 7.350 7.420 433,246 +0.05(+0.68%)
Apr 25, 2024 7.300 7.380 7.280 7.370 492,291 -0.04(-0.54%)
Apr 24, 2024 7.370 7.410 7.350 7.410 428,976 +0.05(+0.68%)
Apr 23, 2024 7.300 7.360 7.280 7.360 384,436 +0.10(+1.38%)
Apr 22, 2024 7.220 7.280 7.180 7.260 445,410 +0.05(+0.69%)
Apr 19, 2024 7.270 7.290 7.160 7.210 664,419 -0.05(-0.69%)
Apr 18, 2024 7.210 7.300 7.180 7.260 805,945 +0.07(+0.97%)
Apr 17, 2024 7.150 7.220 7.130 7.190 691,344 +0.07(+0.98%)
Apr 16, 2024 7.210 7.231 7.110 7.120 1,330,301 +0.00(+0.00%)
Apr 15, 2024 7.590 7.620 7.040 7.120 2,585,466 -0.46(-6.07%)
Apr 12, 2024 7.650 7.690 7.530 7.580 877,461 -0.24(-3.07%)
Apr 11, 2024 7.760 7.850 7.750 7.820 1,832,165 +0.07(+0.90%)
Apr 10, 2024 7.760 7.800 7.720 7.750 831,703 -0.06(-0.77%)
Apr 09, 2024 7.770 7.820 7.740 7.810 1,075,326 +0.05(+0.64%)
Apr 08, 2024 7.650 7.780 7.640 7.760 1,325,913 +0.08(+1.04%)
Apr 05, 2024 7.600 7.680 7.600 7.680 521,857 +0.08(+1.05%)
Apr 04, 2024 7.640 7.790 7.583 7.600 1,206,732 -0.02(-0.26%)
Apr 03, 2024 7.550 7.650 7.540 7.620 635,556 +0.06(+0.79%)
Apr 02, 2024 7.540 7.570 7.510 7.560 457,757 -0.01(-0.13%)
Apr 01, 2024 7.510 7.570 7.470 7.570 925,460 +0.06(+0.80%)
Mar 28, 2024 7.460 7.510 7.510 7.510 766,801 +0.05(+0.67%)
Mar 27, 2024 7.430 7.460 7.410 7.460 522,570 +0.05(+0.67%)
Mar 26, 2024 7.340 7.410 7.340 7.410 547,925 +0.03(+0.41%)
Mar 25, 2024 7.350 7.380 7.330 7.380 558,706 +0.05(+0.68%)
Mar 22, 2024 7.330 7.350 7.320 7.330 392,278 +0.00(+0.00%)
Mar 21, 2024 7.280 7.340 7.280 7.330 495,678 +0.03(+0.41%)
Mar 20, 2024 7.280 7.310 7.270 7.300 448,512 +0.03(+0.41%)
Mar 19, 2024 7.240 7.270 7.230 7.270 345,750 +0.04(+0.55%)
Mar 18, 2024 7.250 7.260 7.220 7.230 572,467 -0.01(-0.14%)
Mar 15, 2024 7.240 7.240 7.210 7.240 421,667 +0.01(+0.14%)
Mar 14, 2024 7.250 7.265 7.210 7.230 620,019 -0.12(-1.63%)
Mar 13, 2024 7.360 7.370 7.340 7.350 744,814 -0.02(-0.27%)
Mar 12, 2024 7.350 7.390 7.341 7.370 677,064 +0.02(+0.27%)
Mar 11, 2024 7.310 7.360 7.300 7.350 569,241 +0.03(+0.41%)
Mar 08, 2024 7.330 7.380 7.290 7.320 497,625 -0.03(-0.41%)
Mar 07, 2024 7.280 7.370 7.280 7.350 592,983 +0.06(+0.82%)
Mar 06, 2024 7.270 7.320 7.270 7.290 566,820 +0.03(+0.41%)
Mar 05, 2024 7.320 7.320 7.245 7.260 655,592 -0.06(-0.82%)
Mar 04, 2024 7.320 7.350 7.310 7.320 485,584 +0.00(+0.00%)
Mar 01, 2024 7.260 7.350 7.250 7.320 766,116 +0.06(+0.83%)
Feb 29, 2024 7.210 7.260 7.210 7.260 366,288 +0.05(+0.69%)
Feb 28, 2024 7.200 7.220 7.175 7.210 433,081 +0.01(+0.14%)
Feb 27, 2024 7.210 7.210 7.160 7.200 381,398 +0.01(+0.14%)
Feb 26, 2024 7.210 7.210 7.160 7.190 636,314 -0.02(-0.28%)
Feb 23, 2024 7.210 7.220 7.200 7.210 310,878 +0.02(+0.28%)
Feb 22, 2024 7.150 7.200 7.150 7.190 512,121 +0.07(+0.98%)
Feb 21, 2024 7.150 7.150 7.112 7.120 404,119 +0.01(+0.14%)
Feb 20, 2024 7.100 7.130 7.090 7.110 697,663 -0.01(-0.14%)
Feb 16, 2024 7.140 7.150 7.100 7.120 456,021 +0.00(+0.00%)
Feb 15, 2024 7.130 7.130 7.080 7.120 428,172 +0.00(+0.00%)
Feb 14, 2024 7.160 7.170 7.080 7.120 615,191 -0.07(-0.97%)
Feb 13, 2024 7.220 7.270 7.130 7.190 2,119,865 -0.11(-1.51%)
Feb 12, 2024 7.280 7.300 7.270 7.300 834,411 +0.04(+0.55%)
Feb 09, 2024 7.250 7.275 7.220 7.260 856,393 +0.02(+0.28%)
Feb 08, 2024 7.210 7.240 7.190 7.240 565,544 +0.04(+0.56%)
Feb 07, 2024 7.180 7.240 7.170 7.200 589,285 +0.02(+0.28%)
Feb 06, 2024 7.190 7.200 7.110 7.180 603,234 +0.01(+0.14%)
Feb 05, 2024 7.200 7.230 7.150 7.170 619,839 -0.03(-0.42%)
Feb 02, 2024 7.160 7.250 7.160 7.200 551,371 +0.02(+0.28%)
Feb 01, 2024 7.140 7.220 7.140 7.180 694,642 +0.05(+0.70%)
Jan 31, 2024 7.180 7.190 7.130 7.130 440,529 -0.07(-0.97%)
Jan 30, 2024 7.180 7.200 7.150 7.200 408,022 +0.02(+0.28%)
Jan 29, 2024 7.130 7.200 7.120 7.180 594,303 +0.08(+1.13%)
Jan 26, 2024 7.100 7.130 7.100 7.100 383,235 +0.00(+0.00%)
Jan 25, 2024 7.100 7.140 7.060 7.100 326,320 -0.02(-0.28%)
Jan 24, 2024 7.140 7.140 7.055 7.120 445,368 -0.02(-0.28%)
Jan 23, 2024 7.120 7.140 7.110 7.140 299,707 +0.02(+0.28%)
Jan 22, 2024 7.150 7.155 7.110 7.120 468,971 -0.03(-0.42%)
Jan 19, 2024 7.110 7.150 7.060 7.150 450,191 +0.06(+0.85%)
Jan 18, 2024 7.000 7.110 6.990 7.090 606,589 +0.13(+1.87%)
Jan 17, 2024 6.990 7.015 6.940 6.960 714,903 -0.07(-1.00%)
Jan 16, 2024 7.000 7.050 6.990 7.030 709,266 +0.01(+0.14%)
Jan 12, 2024 7.000 7.050 7.000 7.020 653,863 -0.09(-1.27%)
Jan 11, 2024 7.180 7.180 7.070 7.110 1,824,712 -0.04(-0.56%)
Jan 10, 2024 7.180 7.200 7.140 7.150 654,581 -0.01(-0.14%)
Jan 09, 2024 7.140 7.160 7.120 7.160 501,834 +0.04(+0.56%)
Jan 08, 2024 7.100 7.150 7.100 7.120 548,730 +0.02(+0.28%)
Jan 05, 2024 7.070 7.150 7.070 7.100 390,874 +0.00(+0.00%)
Jan 04, 2024 7.060 7.130 7.060 7.100 642,244 +0.04(+0.57%)
Jan 03, 2024 7.120 7.120 7.040 7.060 674,898 -0.05(-0.70%)
Jan 02, 2024 7.040 7.140 7.020 7.110 765,523 +0.05(+0.71%)
Dec 29, 2023 7.080 7.090 7.030 7.060 1,216,308 -0.02(-0.28%)
Dec 28, 2023 7.080 7.110 7.060 7.080 647,756 -0.02(-0.28%)
Dec 27, 2023 7.130 7.138 7.060 7.100 890,599 -0.04(-0.56%)
Dec 26, 2023 7.190 7.200 7.080 7.140 1,055,709 -0.05(-0.70%)
Dec 22, 2023 7.150 7.250 7.150 7.190 600,002 +0.04(+0.56%)
Dec 21, 2023 7.170 7.180 7.120 7.150 497,265 +0.03(+0.42%)
Dec 20, 2023 7.190 7.240 7.110 7.120 729,739 -0.08(-1.11%)
Dec 19, 2023 7.200 7.220 7.152 7.200 685,347 +0.05(+0.70%)
Dec 18, 2023 7.150 7.190 7.100 7.150 883,067 -0.02(-0.28%)
Dec 15, 2023 7.230 7.245 7.150 7.170 691,856 -0.09(-1.24%)
Dec 14, 2023 7.300 7.347 7.210 7.260 676,891 -0.12(-1.63%)
Dec 13, 2023 7.390 7.430 7.350 7.380 1,926,184 -0.03(-0.40%)
Dec 12, 2023 7.400 7.420 7.370 7.410 539,319 +0.01(+0.14%)
Dec 11, 2023 7.380 7.400 7.360 7.400 595,585 +0.02(+0.27%)
Dec 08, 2023 7.380 7.390 7.350 7.380 443,575 +0.00(+0.00%)
Dec 07, 2023 7.370 7.380 7.330 7.380 593,204 +0.04(+0.54%)
Dec 06, 2023 7.370 7.380 7.310 7.340 516,769 -0.02(-0.27%)
Dec 05, 2023 7.320 7.360 7.290 7.360 499,469 +0.04(+0.55%)
Dec 04, 2023 7.320 7.340 7.280 7.320 493,863 -0.01(-0.14%)
Dec 01, 2023 7.210 7.330 7.200 7.330 839,644 +0.13(+1.81%)
Nov 30, 2023 7.250 7.280 7.100 7.200 810,635 -0.01(-0.14%)
Nov 29, 2023 7.230 7.250 7.190 7.210 384,197 +0.00(+0.00%)
Nov 28, 2023 7.190 7.230 7.180 7.210 407,733 +0.03(+0.42%)
Nov 27, 2023 7.150 7.200 7.122 7.180 337,264 -0.02(-0.28%)
Nov 24, 2023 7.120 7.200 7.120 7.200 292,788 +0.05(+0.70%)
Nov 22, 2023 7.080 7.150 7.080 7.150 426,976 +0.06(+0.85%)
Nov 21, 2023 7.110 7.120 7.080 7.090 379,698 -0.04(-0.56%)
Nov 20, 2023 7.070 7.150 7.070 7.130 660,773 +0.02(+0.28%)
Nov 17, 2023 6.970 7.140 6.970 7.110 663,257 +0.11(+1.57%)
Nov 16, 2023 7.020 7.040 6.950 7.000 489,734 -0.07(-0.99%)
Nov 15, 2023 7.070 7.070 6.980 7.070 1,008,095 +0.00(+0.00%)
Nov 14, 2023 6.990 7.080 6.970 7.070 809,537 +0.01(+0.14%)
Nov 13, 2023 7.150 7.190 7.050 7.060 1,994,753 -0.10(-1.40%)
Nov 10, 2023 7.180 7.200 7.070 7.160 703,307 +0.02(+0.28%)
Nov 09, 2023 7.200 7.250 7.130 7.140 668,661 -0.04(-0.56%)
Nov 08, 2023 7.160 7.190 7.069 7.180 490,794 +0.07(+0.98%)
Nov 07, 2023 7.060 7.180 6.960 7.110 648,976 +0.05(+0.71%)
Nov 06, 2023 7.210 7.220 7.030 7.060 907,524 -0.16(-2.22%)
Nov 03, 2023 7.100 7.290 7.060 7.220 1,060,927 +0.04(+0.56%)
Nov 02, 2023 7.090 7.200 7.020 7.180 927,544 +0.24(+3.46%)
Nov 01, 2023 6.690 6.983 6.650 6.940 1,416,242 +0.38(+5.79%)
Oct 31, 2023 6.350 6.600 6.350 6.560 1,045,336 +0.27(+4.29%)
Oct 30, 2023 6.200 6.300 6.129 6.290 878,591 +0.12(+1.94%)
Oct 27, 2023 6.110 6.260 6.070 6.170 941,875 +0.08(+1.31%)
Oct 26, 2023 6.180 6.220 6.050 6.090 1,641,053 -0.16(-2.56%)
Oct 25, 2023 6.440 6.443 6.190 6.250 1,508,454 -0.19(-2.95%)
Oct 24, 2023 6.580 6.625 6.380 6.440 953,025 -0.06(-0.92%)
Oct 23, 2023 6.840 6.850 6.350 6.500 1,281,211 -0.33(-4.83%)
Oct 20, 2023 6.890 7.360 6.788 6.830 938,244 -0.01(-0.15%)
Oct 19, 2023 6.350 7.000 6.320 6.840 2,388,218 +0.44(+6.87%)
Oct 18, 2023 6.840 6.850 6.330 6.400 3,923,937 -0.52(-7.51%)
Oct 17, 2023 7.050 7.100 6.810 6.920 2,097,984 -0.19(-2.67%)
Oct 16, 2023 7.390 7.420 7.000 7.110 1,708,852 -0.27(-3.66%)
Oct 13, 2023 7.470 7.520 7.320 7.380 1,189,289 -0.25(-3.28%)
Oct 12, 2023 7.740 7.740 7.600 7.630 2,049,641 -0.08(-1.04%)
Oct 11, 2023 7.750 7.770 7.700 7.710 815,551 -0.02(-0.26%)
Oct 10, 2023 7.820 7.870 7.720 7.730 568,112 -0.05(-0.64%)
Oct 09, 2023 7.780 7.790 7.700 7.780 551,640 +0.00(+0.00%)
Oct 06, 2023 7.660 7.830 7.600 7.780 778,102 +0.08(+1.04%)
Oct 05, 2023 7.740 7.780 7.650 7.700 523,596 -0.04(-0.52%)
Oct 04, 2023 7.780 7.830 7.720 7.740 673,123 -0.05(-0.64%)
Oct 03, 2023 7.900 7.960 7.770 7.790 794,528 -0.14(-1.77%)
Oct 02, 2023 7.980 7.990 7.900 7.930 710,086 -0.06(-0.75%)
Sep 29, 2023 7.970 8.030 7.870 7.990 760,150 +0.13(+1.65%)
Sep 28, 2023 7.720 7.880 7.700 7.860 669,592 +0.14(+1.81%)
Sep 27, 2023 7.740 7.785 7.620 7.720 613,067 +0.02(+0.26%)
Sep 26, 2023 7.910 7.920 7.630 7.700 1,207,169 -0.22(-2.78%)
Sep 25, 2023 7.940 7.930 7.910 7.920 511,753 -0.03(-0.38%)
Sep 22, 2023 8.000 8.020 7.940 7.950 466,736 +0.00(+0.00%)
Sep 21, 2023 7.960 7.980 7.930 7.950 544,797 -0.07(-0.87%)
Sep 20, 2023 8.010 8.090 7.980 8.020 903,277 +0.04(+0.50%)
Sep 19, 2023 7.970 7.990 7.930 7.980 556,306 +0.01(+0.13%)
Sep 18, 2023 7.980 8.000 7.955 7.970 485,771 -0.03(-0.38%)
Sep 15, 2023 8.080 8.080 7.960 8.000 671,018 -0.04(-0.50%)
Sep 14, 2023 8.090 8.120 7.998 8.040 960,712 -0.17(-2.07%)
Sep 13, 2023 8.280 8.300 8.210 8.210 1,864,707 -0.06(-0.73%)
Sep 12, 2023 8.310 8.310 8.250 8.270 599,916 -0.04(-0.48%)
Sep 11, 2023 8.300 8.310 8.253 8.310 576,312 +0.06(+0.73%)
Sep 08, 2023 8.240 8.290 8.210 8.250 639,741 +0.02(+0.24%)
Sep 07, 2023 8.220 8.250 8.180 8.230 564,188 -0.04(-0.48%)
Sep 06, 2023 8.330 8.330 8.210 8.270 501,583 -0.02(-0.24%)
Sep 05, 2023 8.230 8.310 8.150 8.290 881,286 +0.08(+0.97%)
Sep 01, 2023 8.220 8.280 8.140 8.210 800,106 +0.01(+0.12%)
Aug 31, 2023 8.130 8.220 8.097 8.200 744,585 +0.09(+1.11%)
Aug 30, 2023 8.020 8.110 8.020 8.110 485,932 +0.10(+1.25%)
Aug 29, 2023 8.010 8.040 7.960 8.010 667,635 +0.03(+0.38%)
Aug 28, 2023 8.060 8.140 7.930 7.980 689,329 -0.04(-0.50%)
Aug 25, 2023 8.010 8.035 7.883 8.020 600,027 +0.05(+0.63%)
Aug 24, 2023 8.160 8.160 7.884 7.970 899,613 -0.12(-1.48%)
Aug 23, 2023 7.980 8.145 7.980 8.090 664,292 +0.13(+1.63%)
Aug 22, 2023 8.110 8.160 7.933 7.960 872,255 -0.08(-1.00%)
Aug 21, 2023 7.900 8.080 7.805 8.040 1,134,378 +0.26(+3.34%)
Aug 18, 2023 7.600 7.878 7.528 7.780 1,971,951 -0.04(-0.51%)
Aug 17, 2023 8.090 8.160 7.780 7.820 1,762,595 -0.28(-3.46%)
Aug 16, 2023 8.150 8.200 8.080 8.100 1,130,785 -0.04(-0.49%)
Aug 15, 2023 8.330 8.370 8.135 8.140 1,245,740 -0.25(-2.98%)
Aug 14, 2023 8.370 8.430 8.310 8.390 883,126 -0.09(-1.06%)
Aug 11, 2023 8.500 8.530 8.450 8.480 1,248,136 -0.01(-0.12%)
Aug 10, 2023 8.510 8.530 8.470 8.490 2,196,158 +0.01(+0.12%)
Aug 09, 2023 8.440 8.510 8.400 8.480 831,082 +0.05(+0.59%)
Aug 08, 2023 8.400 8.450 8.370 8.430 875,713 -0.01(-0.12%)
Aug 07, 2023 8.470 8.480 8.400 8.440 608,560 +0.06(+0.72%)
Aug 04, 2023 8.330 8.495 8.323 8.380 1,007,163 +0.07(+0.84%)
Aug 03, 2023 8.320 8.350 8.250 8.310 760,226 -0.05(-0.60%)
Aug 02, 2023 8.470 8.470 8.340 8.360 1,044,099 -0.14(-1.65%)
Aug 01, 2023 8.520 8.560 8.460 8.500 785,758 +0.01(+0.12%)
Jul 31, 2023 8.430 8.530 8.400 8.490 934,998 +0.10(+1.19%)
Jul 28, 2023 8.300 8.400 8.280 8.390 677,621 +0.13(+1.57%)
Jul 27, 2023 8.240 8.290 8.240 8.260 640,344 +0.03(+0.36%)
Jul 26, 2023 8.210 8.250 8.200 8.230 548,313 -0.01(-0.12%)
Jul 25, 2023 8.190 8.240 8.170 8.240 484,005 +0.05(+0.61%)
Jul 24, 2023 8.210 8.210 8.170 8.190 538,460 -0.01(-0.12%)
Jul 21, 2023 8.220 8.220 8.175 8.200 442,280 +0.00(+0.00%)
Jul 20, 2023 8.190 8.210 8.170 8.200 446,305 +0.01(+0.12%)
Jul 19, 2023 8.190 8.220 8.150 8.190 768,285 +0.04(+0.49%)
Jul 18, 2023 8.140 8.250 8.100 8.150 624,462 +0.01(+0.12%)
Jul 17, 2023 8.020 8.140 8.020 8.140 742,367 +0.10(+1.24%)
Jul 14, 2023 8.130 8.130 8.030 8.040 559,378 -0.04(-0.50%)
Jul 13, 2023 8.040 8.090 7.990 8.080 677,357 -0.09(-1.10%)
Jul 12, 2023 8.200 8.205 8.170 8.170 2,563,488 -0.01(-0.12%)
Jul 11, 2023 8.160 8.200 8.140 8.180 970,238 +0.02(+0.25%)
Jul 10, 2023 8.100 8.170 8.050 8.160 1,029,217 +0.09(+1.12%)
Jul 07, 2023 8.030 8.090 8.020 8.070 687,576 +0.06(+0.75%)
Jul 06, 2023 8.120 8.120 7.890 8.010 1,362,327 -0.13(-1.60%)
Jul 05, 2023 8.100 8.140 8.050 8.140 669,430 +0.04(+0.49%)
Jul 03, 2023 8.000 8.100 8.000 8.100 564,532 +0.10(+1.25%)
Jun 30, 2023 8.000 8.050 7.960 8.000 857,851 +0.04(+0.50%)
Jun 29, 2023 7.950 7.970 7.920 7.960 519,199 +0.02(+0.25%)
Jun 28, 2023 7.920 7.950 7.890 7.940 632,233 +0.05(+0.63%)
Jun 27, 2023 7.850 7.910 7.832 7.890 609,622 +0.05(+0.64%)
Jun 26, 2023 7.850 7.870 7.820 7.840 460,727 +0.03(+0.38%)
Jun 23, 2023 7.800 7.820 7.780 7.810 310,658 -0.02(-0.26%)
Jun 22, 2023 7.840 7.840 7.810 7.830 392,463 +0.01(+0.13%)
Jun 21, 2023 7.740 7.830 7.735 7.820 510,098 +0.10(+1.30%)
Jun 20, 2023 7.700 7.790 7.700 7.720 718,887 +0.04(+0.52%)
Jun 16, 2023 7.800 7.810 7.680 7.680 559,772 -0.09(-1.16%)
Jun 15, 2023 7.740 7.805 7.720 7.770 625,043 +0.25(+3.32%)
May 08, 2023 7.470 7.550 7.460 7.520 526,248 +0.07(+0.94%)
May 05, 2023 7.440 7.490 7.430 7.450 569,959 +0.05(+0.68%)
May 04, 2023 7.410 7.423 7.350 7.400 544,202 -0.03(-0.40%)
May 03, 2023 7.420 7.500 7.420 7.430 754,381 +0.01(+0.13%)
May 02, 2023 7.510 7.550 7.410 7.420 757,615 -0.12(-1.59%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.