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 )

7.735 -0.045 (-0.58%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 10.49 10.49 10.39 10.42 316,600 -0.01(-0.10%)
Jul 30, 2020 10.35 10.43 10.27 10.43 286,788 +0.06(+0.58%)
Jul 29, 2020 10.36 10.40 10.33 10.37 245,945 +0.03(+0.29%)
Jul 28, 2020 10.35 10.37 10.32 10.34 232,896 -0.01(-0.10%)
Jul 27, 2020 10.36 10.40 10.31 10.35 169,307 +0.05(+0.49%)
Jul 24, 2020 10.25 10.30 10.21 10.30 246,900 +0.03(+0.29%)
Jul 23, 2020 10.29 10.29 10.18 10.27 176,302 +0.01(+0.10%)
Jul 22, 2020 10.29 10.29 10.21 10.26 172,318 +0.00(+0.00%)
Jul 21, 2020 10.25 10.30 10.24 10.26 188,138 +0.02(+0.20%)
Jul 20, 2020 10.13 10.24 10.10 10.24 234,485 +0.10(+0.99%)
Jul 17, 2020 10.08 10.18 10.07 10.14 266,500 +0.07(+0.70%)
Jul 16, 2020 10.08 10.14 10.05 10.07 328,597 -0.09(-0.89%)
Jul 15, 2020 10.24 10.29 10.13 10.16 279,188 -0.05(-0.49%)
Jul 14, 2020 10.29 10.29 10.17 10.21 330,872 -0.24(-2.30%)
Jul 13, 2020 10.45 10.55 10.42 10.45 598,157 +0.04(+0.38%)
Jul 10, 2020 10.37 10.42 10.33 10.41 342,300 +0.05(+0.48%)
Jul 09, 2020 10.44 10.44 10.26 10.36 301,208 -0.02(-0.19%)
Jul 08, 2020 10.28 10.41 10.28 10.38 273,047 +0.11(+1.07%)
Jul 07, 2020 10.30 10.41 10.26 10.27 365,950 -0.04(-0.39%)
Jul 06, 2020 10.33 10.35 10.27 10.31 261,183 +0.10(+0.98%)
Jul 02, 2020 10.25 10.30 10.19 10.21 286,600 +0.05(+0.49%)
Jul 01, 2020 10.02 10.25 10.02 10.16 314,801 +0.11(+1.09%)
Jun 30, 2020 9.840 10.09 9.840 10.05 241,475 +0.26(+2.66%)
Jun 29, 2020 9.670 9.790 9.600 9.790 333,739 +0.10(+1.03%)
Jun 26, 2020 9.820 9.857 9.650 9.690 244,200 -0.13(-1.32%)
Jun 25, 2020 9.800 9.875 9.610 9.820 323,959 -0.05(-0.51%)
Jun 24, 2020 10.00 10.02 9.780 9.870 260,419 -0.13(-1.30%)
Jun 23, 2020 10.10 10.12 10.00 10.00 187,880 -0.02(-0.20%)
Jun 22, 2020 10.07 10.07 9.950 10.02 257,237 -0.04(-0.40%)
Jun 19, 2020 10.10 10.10 10.01 10.06 216,000 +0.03(+0.30%)
Jun 18, 2020 9.960 10.06 9.929 10.03 202,767 +0.10(+1.01%)
Jun 17, 2020 9.910 10.00 9.850 9.930 261,379 +0.08(+0.81%)
Jun 16, 2020 10.04 10.04 9.770 9.850 312,139 +0.14(+1.44%)
Jun 15, 2020 9.550 9.800 9.450 9.710 434,890 -0.15(-1.52%)
Jun 12, 2020 10.11 10.11 9.535 9.860 865,700 -0.21(-2.09%)
Jun 11, 2020 10.29 10.29 10.00 10.07 946,052 -0.43(-4.10%)
Jun 10, 2020 10.55 10.58 10.47 10.50 704,810 -0.03(-0.28%)
Jun 09, 2020 10.55 10.56 10.47 10.53 362,540 -0.06(-0.57%)
Jun 08, 2020 10.61 10.62 10.53 10.59 465,549 +0.13(+1.24%)
Jun 05, 2020 10.43 10.53 10.41 10.46 507,600 +0.14(+1.36%)
Jun 04, 2020 10.30 10.40 10.24 10.32 415,899 -0.04(-0.39%)
Jun 03, 2020 10.24 10.42 10.24 10.36 526,682 +0.16(+1.57%)
Jun 02, 2020 10.20 10.20 10.10 10.20 314,466 +0.13(+1.29%)
Jun 01, 2020 9.950 10.07 9.910 10.07 410,956 +0.18(+1.82%)
May 29, 2020 9.800 9.900 9.745 9.890 402,000 +0.05(+0.51%)
May 28, 2020 9.710 9.870 9.690 9.840 337,288 +0.17(+1.76%)
May 27, 2020 9.650 9.670 9.550 9.670 282,521 +0.14(+1.47%)
May 26, 2020 9.600 9.640 9.530 9.530 267,706 +0.08(+0.85%)
May 22, 2020 9.370 9.450 9.340 9.450 192,300 +0.10(+1.07%)
May 21, 2020 9.300 9.380 9.291 9.350 160,832 +0.02(+0.21%)
May 20, 2020 9.280 9.347 9.280 9.330 168,857 +0.08(+0.86%)
May 19, 2020 9.260 9.300 9.220 9.250 246,691 +0.00(+0.00%)
May 18, 2020 9.240 9.250 9.170 9.250 343,898 +0.26(+2.89%)
May 15, 2020 9.000 9.050 8.930 8.990 250,400 -0.06(-0.66%)
May 14, 2020 8.910 9.098 8.330 9.050 443,254 -0.23(-2.48%)
May 13, 2020 9.490 9.490 9.210 9.280 631,012 -0.12(-1.28%)
May 12, 2020 9.580 9.600 9.310 9.400 552,947 -0.15(-1.57%)
May 11, 2020 9.490 9.560 9.440 9.550 647,839 +0.10(+1.06%)
May 08, 2020 9.490 9.490 9.385 9.450 341,500 +0.12(+1.29%)
May 07, 2020 9.250 9.340 9.240 9.330 350,410 +0.13(+1.41%)
May 06, 2020 9.180 9.270 9.150 9.200 253,120 +0.06(+0.66%)
May 05, 2020 9.140 9.190 9.120 9.140 231,499 +0.05(+0.55%)
May 04, 2020 8.910 9.090 8.850 9.090 412,798 +0.03(+0.33%)
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.