Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

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

7.740 -0.050 (-0.64%)
Official Closing Price Updated: 8:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 7.800 7.800 7.730 7.740 2,312,108 -0.05(-0.64%)
Feb 06, 2026 7.690 7.800 7.690 7.790 3,070,809 +0.11(+1.43%)
Feb 05, 2026 7.720 7.750 7.650 7.680 1,582,265 -0.07(-0.90%)
Feb 04, 2026 7.810 7.820 7.700 7.750 1,595,331 -0.05(-0.64%)
Feb 03, 2026 7.940 7.940 7.635 7.800 3,360,348 -0.13(-1.64%)
Feb 02, 2026 7.900 7.960 7.900 7.930 1,326,728 +0.00(+0.00%)
Jan 30, 2026 7.910 8.000 7.898 7.930 1,260,642 +0.03(+0.38%)
Jan 29, 2026 7.910 7.930 7.840 7.900 1,636,427 -0.01(-0.13%)
Jan 28, 2026 7.990 7.990 7.900 7.910 1,124,580 -0.05(-0.63%)
Jan 27, 2026 7.990 8.020 7.950 7.960 934,232 -0.02(-0.25%)
Jan 26, 2026 7.960 8.000 7.960 7.980 1,088,647 +0.01(+0.13%)
Jan 23, 2026 7.960 7.978 7.960 7.970 827,268 +0.01(+0.13%)
Jan 22, 2026 7.990 8.000 7.950 7.960 753,431 +0.02(+0.25%)
Jan 21, 2026 7.920 7.970 7.910 7.940 1,039,699 +0.03(+0.38%)
Jan 20, 2026 7.940 7.970 7.910 7.910 2,266,814 -0.10(-1.25%)
Jan 16, 2026 7.990 8.030 7.990 8.010 1,132,194 +0.00(+0.00%)
Jan 15, 2026 8.030 8.070 7.980 8.010 1,779,500 -0.03(-0.40%)
Jan 14, 2026 8.022 8.042 8.003 8.042 3,903,015 +0.02(+0.25%)
Jan 13, 2026 8.032 8.032 7.993 8.022 1,728,678 +0.03(+0.37%)
Jan 12, 2026 7.953 8.022 7.953 7.993 5,715,178 +0.04(+0.50%)
Jan 09, 2026 7.973 7.973 7.934 7.953 854,449 +0.03(+0.37%)
Jan 08, 2026 7.973 7.973 7.914 7.924 957,158 -0.05(-0.62%)
Jan 07, 2026 7.983 7.993 7.963 7.973 915,796 +0.00(+0.00%)
Jan 06, 2026 7.973 8.003 7.953 7.973 806,680 +0.00(+0.00%)
Jan 05, 2026 7.963 7.983 7.953 7.973 5,487,830 +0.04(+0.50%)
Jan 02, 2026 7.904 7.943 7.894 7.934 4,524,067 +0.04(+0.50%)
Dec 31, 2025 7.865 7.934 7.855 7.894 1,190,478 +0.03(+0.38%)
Dec 30, 2025 7.855 7.884 7.845 7.865 897,123 +0.01(+0.13%)
Dec 29, 2025 7.855 7.874 7.845 7.855 759,285 -0.01(-0.13%)
Dec 26, 2025 7.874 7.884 7.865 7.865 492,146 +0.00(+0.00%)
Dec 24, 2025 7.855 7.874 7.845 7.865 435,299 +0.02(+0.25%)
Dec 23, 2025 7.796 7.862 7.796 7.845 719,269 +0.04(+0.51%)
Dec 22, 2025 7.805 7.825 7.805 7.805 532,394 +0.01(+0.13%)
Dec 19, 2025 7.746 7.805 7.732 7.796 627,201 +0.06(+0.76%)
Dec 18, 2025 7.697 7.766 7.697 7.736 700,777 +0.06(+0.77%)
Dec 17, 2025 7.727 7.727 7.668 7.677 696,492 -0.01(-0.13%)
Dec 16, 2025 7.746 7.756 7.677 7.687 969,141 -0.05(-0.64%)
Dec 15, 2025 7.766 7.786 7.717 7.736 859,079 -0.03(-0.42%)
Dec 12, 2025 7.779 7.788 7.720 7.769 5,031,133 +0.02(+0.25%)
Dec 11, 2025 7.750 7.798 7.720 7.750 1,198,552 -0.04(-0.50%)
Dec 10, 2025 7.769 7.806 7.691 7.788 907,227 +0.06(+0.75%)
Dec 09, 2025 7.740 7.769 7.720 7.730 729,250 -0.01(-0.13%)
Dec 08, 2025 7.788 7.818 7.730 7.740 1,093,549 -0.05(-0.62%)
Dec 05, 2025 7.788 7.798 7.769 7.788 580,629 +0.02(+0.25%)
Dec 04, 2025 7.779 7.788 7.750 7.769 633,550 +0.02(+0.25%)
Dec 03, 2025 7.769 7.769 7.730 7.750 582,907 +0.02(+0.25%)
Dec 02, 2025 7.750 7.769 7.720 7.730 1,156,951 -0.01(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.