Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

7.860 -0.030 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 7.880 7.890 7.860 7.860 299,708 -0.03(-0.38%)
Sep 19, 2024 7.910 7.915 7.875 7.890 561,178 -0.01(-0.13%)
Sep 18, 2024 7.850 7.900 7.810 7.900 693,297 +0.07(+0.89%)
Sep 17, 2024 7.910 7.920 7.810 7.830 542,011 -0.03(-0.38%)
Sep 16, 2024 7.780 7.890 7.780 7.860 765,041 -0.04(-0.57%)
Sep 13, 2024 7.950 7.980 7.900 7.905 2,780,438 -0.04(-0.57%)
Sep 12, 2024 7.960 7.970 7.930 7.950 431,679 -0.02(-0.25%)
Sep 11, 2024 7.930 7.970 7.845 7.970 688,923 +0.06(+0.76%)
Sep 10, 2024 7.850 7.920 7.830 7.910 701,649 +0.04(+0.51%)
Sep 09, 2024 7.830 7.880 7.802 7.870 523,098 +0.08(+1.03%)
Sep 06, 2024 7.820 7.890 7.760 7.790 613,730 -0.04(-0.51%)
Sep 05, 2024 7.830 7.900 7.830 7.830 658,577 +0.00(+0.00%)
Sep 04, 2024 7.740 7.860 7.740 7.830 785,796 +0.09(+1.16%)
Sep 03, 2024 7.820 7.830 7.740 7.740 583,338 -0.09(-1.15%)
Aug 30, 2024 7.770 7.850 7.760 7.830 745,621 +0.06(+0.77%)
Aug 29, 2024 7.720 7.790 7.720 7.770 273,110 +0.06(+0.78%)
Aug 28, 2024 7.730 7.775 7.700 7.710 454,775 -0.02(-0.26%)
Aug 27, 2024 7.740 7.770 7.700 7.730 381,983 -0.01(-0.13%)
Aug 26, 2024 7.750 7.750 7.650 7.740 683,062 -0.01(-0.13%)
Aug 23, 2024 7.760 7.790 7.720 7.750 386,101 +0.03(+0.39%)
Aug 22, 2024 7.750 7.780 7.690 7.720 560,841 +0.00(+0.00%)
Aug 21, 2024 7.730 7.740 7.700 7.720 580,526 +0.04(+0.52%)
Aug 20, 2024 7.730 7.750 7.660 7.680 472,552 -0.05(-0.65%)
Aug 19, 2024 7.630 7.750 7.610 7.730 448,467 +0.11(+1.44%)
Aug 16, 2024 7.620 7.680 7.590 7.620 620,777 -0.04(-0.52%)
Aug 15, 2024 7.680 7.740 7.650 7.660 523,520 -0.02(-0.21%)
Aug 14, 2024 7.646 7.696 7.617 7.676 1,892,282 +0.05(+0.65%)
Aug 13, 2024 7.577 7.637 7.538 7.627 736,764 +0.10(+1.31%)
Aug 12, 2024 7.459 7.558 7.439 7.528 587,946 +0.10(+1.33%)
Aug 09, 2024 7.449 7.459 7.370 7.429 523,159 +0.06(+0.80%)
Aug 08, 2024 7.301 7.410 7.281 7.370 454,295 +0.07(+0.95%)
Aug 07, 2024 7.419 7.449 7.262 7.301 734,514 +0.03(+0.41%)
Aug 06, 2024 7.222 7.360 7.079 7.271 1,012,007 +0.26(+3.66%)
Aug 05, 2024 6.788 7.153 6.433 7.015 2,960,671 -0.54(-7.18%)
Aug 02, 2024 7.627 7.637 7.439 7.558 998,031 -0.11(-1.42%)
Aug 01, 2024 7.745 7.785 7.646 7.666 665,488 -0.08(-1.02%)
Jul 31, 2024 7.706 7.745 7.686 7.745 772,081 +0.08(+1.03%)
Jul 30, 2024 7.696 7.725 7.646 7.666 461,396 -0.03(-0.38%)
Jul 29, 2024 7.715 7.720 7.686 7.696 364,514 +0.00(+0.00%)
Jul 26, 2024 7.706 7.706 7.617 7.696 338,610 +0.07(+0.91%)
Jul 25, 2024 7.637 7.705 7.568 7.627 517,484 -0.01(-0.13%)
Jul 24, 2024 7.686 7.691 7.597 7.637 520,265 -0.08(-1.02%)
Jul 23, 2024 7.735 7.735 7.666 7.715 304,168 +0.02(+0.26%)
Jul 22, 2024 7.637 7.725 7.607 7.696 546,044 +0.06(+0.78%)
Jul 19, 2024 7.597 7.637 7.587 7.637 300,382 +0.02(+0.26%)
Jul 18, 2024 7.646 7.676 7.597 7.617 476,570 -0.05(-0.64%)
Jul 17, 2024 7.607 7.676 7.597 7.666 868,619 +0.03(+0.39%)
Jul 16, 2024 7.597 7.646 7.567 7.637 713,229 +0.02(+0.26%)
Jul 15, 2024 7.637 7.646 7.567 7.617 890,518 +0.00(+0.05%)
Jul 12, 2024 7.593 7.632 7.584 7.613 2,003,785 +0.04(+0.51%)
Jul 11, 2024 7.671 7.681 7.428 7.574 1,554,015 -0.08(-1.02%)
Jul 10, 2024 7.652 7.691 7.652 7.652 790,458 +0.00(+0.00%)
Jul 09, 2024 7.671 7.710 7.613 7.652 1,130,491 -0.02(-0.25%)
Jul 08, 2024 7.671 7.739 7.666 7.671 630,154 -0.02(-0.25%)
Jul 05, 2024 7.681 7.710 7.652 7.691 685,081 +0.01(+0.13%)
Jul 03, 2024 7.662 7.681 7.653 7.681 296,031 +0.01(+0.13%)
Jul 02, 2024 7.642 7.691 7.642 7.671 469,698 +0.01(+0.13%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.