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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

8.045 +0.005 (+0.06%)

Streaming Delayed Price Updated: 11:36 AM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	8.140	8.160	8.120	8.160	3,846,575	+0.02(+0.25%)
Jan 13, 2026	8.150	8.150	8.110	8.140	1,703,680	+0.03(+0.37%)
Jan 12, 2026	8.070	8.140	8.070	8.110	5,632,532	+0.04(+0.50%)
Jan 09, 2026	8.090	8.090	8.050	8.070	842,093	+0.03(+0.37%)
Jan 08, 2026	8.090	8.090	8.030	8.040	943,317	-0.05(-0.62%)
Jan 07, 2026	8.100	8.110	8.080	8.090	902,553	+0.00(+0.00%)
Jan 06, 2026	8.090	8.120	8.070	8.090	795,015	+0.00(+0.00%)
Jan 05, 2026	8.080	8.100	8.070	8.090	5,408,472	+0.04(+0.50%)
Jan 02, 2026	8.020	8.060	8.010	8.050	4,458,646	+0.04(+0.50%)
Dec 31, 2025	7.980	8.050	7.970	8.010	1,173,263	+0.03(+0.38%)
Dec 30, 2025	7.970	8.000	7.960	7.980	884,150	+0.01(+0.13%)
Dec 29, 2025	7.970	7.990	7.960	7.970	748,306	-0.01(-0.13%)
Dec 26, 2025	7.990	8.000	7.980	7.980	485,030	+0.00(+0.00%)
Dec 24, 2025	7.970	7.990	7.960	7.980	429,005	+0.02(+0.25%)
Dec 23, 2025	7.910	7.978	7.910	7.960	708,868	+0.04(+0.51%)
Dec 22, 2025	7.920	7.940	7.920	7.920	524,696	+0.01(+0.13%)
Dec 19, 2025	7.860	7.920	7.845	7.910	618,132	+0.06(+0.76%)
Dec 18, 2025	7.810	7.880	7.810	7.850	690,644	+0.06(+0.77%)
Dec 17, 2025	7.840	7.840	7.780	7.790	686,421	-0.01(-0.13%)
Dec 16, 2025	7.860	7.870	7.790	7.800	955,127	-0.05(-0.64%)
Dec 15, 2025	7.880	7.900	7.830	7.850	846,656	-0.03(-0.42%)
Dec 12, 2025	7.893	7.903	7.834	7.883	4,958,379	+0.02(+0.25%)
Dec 11, 2025	7.863	7.913	7.834	7.863	1,181,220	-0.04(-0.50%)
Dec 10, 2025	7.883	7.921	7.804	7.903	894,108	+0.06(+0.75%)
Dec 09, 2025	7.853	7.883	7.834	7.844	718,704	-0.01(-0.13%)
Dec 08, 2025	7.903	7.932	7.844	7.853	1,083,505	-0.05(-0.62%)
Dec 05, 2025	7.903	7.913	7.883	7.903	572,232	+0.02(+0.25%)
Dec 04, 2025	7.893	7.903	7.863	7.883	624,388	+0.02(+0.25%)
Dec 03, 2025	7.883	7.883	7.844	7.863	574,477	+0.02(+0.25%)
Dec 02, 2025	7.863	7.883	7.834	7.844	1,140,220	-0.01(-0.13%)
Dec 01, 2025	7.824	7.873	7.821	7.853	883,137	-0.02(-0.25%)
Nov 28, 2025	7.834	7.873	7.814	7.873	935,404	+0.04(+0.50%)
Nov 26, 2025	7.745	7.844	7.745	7.834	647,076	+0.09(+1.14%)
Nov 25, 2025	7.617	7.755	7.617	7.745	1,152,085	+0.11(+1.42%)
Nov 24, 2025	7.597	7.686	7.578	7.637	1,158,003	+0.04(+0.52%)
Nov 21, 2025	7.617	7.637	7.469	7.597	1,927,521	-0.02(-0.26%)
Nov 20, 2025	7.784	7.804	7.607	7.617	1,012,221	-0.08(-1.02%)
Nov 19, 2025	7.676	7.725	7.647	7.696	771,155	+0.04(+0.51%)
Nov 18, 2025	7.647	7.696	7.597	7.656	1,017,215	-0.02(-0.26%)
Nov 17, 2025	7.696	7.735	7.627	7.676	1,219,161	-0.02(-0.26%)
Nov 14, 2025	7.686	7.765	7.607	7.696	1,571,816	-0.05(-0.67%)
Nov 13, 2025	7.835	7.855	7.729	7.748	4,630,541	-0.10(-1.24%)
Nov 12, 2025	7.835	7.845	7.797	7.845	1,014,177	+0.01(+0.12%)
Nov 11, 2025	7.816	7.845	7.806	7.835	1,138,946	+0.00(+0.00%)
Nov 10, 2025	7.826	7.855	7.797	7.835	864,920	+0.11(+1.38%)
Nov 07, 2025	7.767	7.767	7.670	7.729	2,722,801	-0.04(-0.50%)
Nov 06, 2025	7.865	7.865	7.729	7.767	1,059,987	-0.07(-0.87%)
Nov 05, 2025	7.816	7.845	7.787	7.835	615,764	+0.03(+0.37%)
Nov 04, 2025	7.845	7.845	7.767	7.806	986,037	-0.07(-0.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices