Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cornerstone Strategic Value Fund, Inc. (NY: CLM )

7.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 16, 2024 7.490 7.490 7.450 7.470 915,813 +0.03(+0.40%)
May 15, 2024 7.500 7.520 7.410 7.440 1,412,953 -0.05(-0.67%)
May 14, 2024 7.440 7.500 7.300 7.490 1,962,360 -0.07(-0.93%)
May 13, 2024 7.620 7.620 7.510 7.560 5,131,987 -0.05(-0.66%)
May 10, 2024 7.630 7.650 7.600 7.610 1,860,774 -0.03(-0.39%)
May 09, 2024 7.600 7.640 7.560 7.640 1,198,916 +0.06(+0.79%)
May 08, 2024 7.530 7.600 7.530 7.580 842,892 +0.05(+0.66%)
May 07, 2024 7.640 7.650 7.470 7.530 1,308,032 -0.08(-1.05%)
May 06, 2024 7.560 7.610 7.550 7.610 1,160,671 +0.11(+1.47%)
May 03, 2024 7.500 7.580 7.470 7.500 1,027,385 +0.04(+0.54%)
May 02, 2024 7.490 7.490 7.420 7.460 979,100 +0.02(+0.27%)
May 01, 2024 7.390 7.480 7.340 7.440 1,653,443 +0.07(+0.95%)
Apr 30, 2024 7.380 7.460 7.290 7.370 1,281,792 +0.00(+0.00%)
Apr 29, 2024 7.320 7.390 7.320 7.370 1,006,400 +0.07(+0.96%)
Apr 26, 2024 7.260 7.340 7.260 7.300 710,851 +0.05(+0.69%)
Apr 25, 2024 7.240 7.260 7.180 7.250 902,601 -0.04(-0.55%)
Apr 24, 2024 7.320 7.350 7.260 7.290 860,039 +0.01(+0.14%)
Apr 23, 2024 7.210 7.280 7.210 7.280 750,885 +0.08(+1.11%)
Apr 22, 2024 7.170 7.220 7.140 7.200 1,097,741 +0.03(+0.42%)
Apr 19, 2024 7.200 7.250 7.110 7.170 1,577,044 -0.06(-0.83%)
Apr 18, 2024 7.220 7.250 7.160 7.230 1,093,706 +0.05(+0.70%)
Apr 17, 2024 7.180 7.220 7.150 7.180 1,055,469 +0.03(+0.42%)
Apr 16, 2024 7.270 7.270 7.130 7.150 2,431,205 -0.04(-0.56%)
Apr 15, 2024 7.540 7.600 7.090 7.190 4,075,211 -0.35(-4.64%)
Apr 12, 2024 7.610 7.630 7.510 7.540 1,938,712 -0.22(-2.84%)
Apr 11, 2024 7.700 7.790 7.680 7.760 4,440,068 +0.08(+1.04%)
Apr 10, 2024 7.700 7.720 7.660 7.680 2,205,662 -0.05(-0.65%)
Apr 09, 2024 7.740 7.750 7.680 7.730 1,930,700 +0.01(+0.13%)
Apr 08, 2024 7.690 7.740 7.640 7.720 2,165,144 +0.07(+0.92%)
Apr 05, 2024 7.620 7.670 7.615 7.650 976,685 +0.05(+0.66%)
Apr 04, 2024 7.640 7.720 7.580 7.600 1,905,209 -0.03(-0.39%)
Apr 03, 2024 7.540 7.640 7.540 7.630 1,245,632 +0.08(+1.06%)
Apr 02, 2024 7.530 7.550 7.510 7.550 981,617 +0.00(+0.00%)
Apr 01, 2024 7.530 7.600 7.500 7.550 1,586,903 +0.03(+0.40%)
Mar 28, 2024 7.500 7.545 7.515 7.520 1,921,467 +0.07(+0.94%)
Mar 27, 2024 7.410 7.450 7.410 7.450 929,204 +0.04(+0.54%)
Mar 26, 2024 7.410 7.420 7.400 7.410 792,622 +0.00(+0.00%)
Mar 25, 2024 7.370 7.410 7.350 7.410 967,162 +0.04(+0.54%)
Mar 22, 2024 7.350 7.370 7.350 7.370 1,030,306 +0.00(+0.00%)
Mar 21, 2024 7.360 7.390 7.350 7.370 706,638 +0.01(+0.14%)
Mar 20, 2024 7.310 7.380 7.290 7.360 810,682 +0.05(+0.68%)
Mar 19, 2024 7.290 7.310 7.260 7.310 746,907 +0.04(+0.55%)
Mar 18, 2024 7.290 7.330 7.270 7.270 1,137,411 -0.01(-0.14%)
Mar 15, 2024 7.270 7.300 7.270 7.280 710,188 +0.01(+0.14%)
Mar 14, 2024 7.300 7.310 7.270 7.270 1,325,639 -0.09(-1.22%)
Mar 13, 2024 7.400 7.420 7.355 7.360 1,506,230 -0.07(-0.94%)
Mar 12, 2024 7.400 7.430 7.390 7.430 1,380,762 +0.03(+0.41%)
Mar 11, 2024 7.350 7.430 7.340 7.400 1,207,459 +0.06(+0.82%)
Mar 08, 2024 7.360 7.400 7.300 7.340 1,114,299 -0.02(-0.27%)
Mar 07, 2024 7.330 7.380 7.330 7.360 1,204,911 +0.03(+0.41%)
Mar 06, 2024 7.300 7.350 7.280 7.330 1,222,632 +0.06(+0.83%)
Mar 05, 2024 7.300 7.310 7.211 7.270 1,568,019 -0.06(-0.82%)
Mar 04, 2024 7.330 7.360 7.310 7.330 1,110,468 +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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.