Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

7.649 +0.079 (+1.04%)
Streaming Delayed Price Updated: 10:29 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 (%)
May 03, 2024 7.590 7.640 7.570 7.570 732,662 +0.00(+0.00%)
May 02, 2024 7.580 7.590 7.520 7.570 371,233 +0.05(+0.66%)
May 01, 2024 7.530 7.590 7.470 7.520 621,041 +0.01(+0.13%)
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 7.560 457,741 -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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.