Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

7.730 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 7.740 7.750 7.690 7.730 1,515,516 +0.00(+0.00%)
Jul 03, 2024 7.720 7.750 7.710 7.730 817,936 +0.00(+0.00%)
Jul 02, 2024 7.720 7.730 7.700 7.730 1,019,487 +0.02(+0.26%)
Jul 01, 2024 7.660 7.740 7.660 7.710 1,425,913 +0.01(+0.13%)
Jun 28, 2024 7.650 7.734 7.630 7.700 1,411,422 +0.08(+1.05%)
Jun 27, 2024 7.610 7.660 7.590 7.620 1,029,349 +0.01(+0.13%)
Jun 26, 2024 7.610 7.630 7.580 7.610 792,083 -0.03(-0.39%)
Jun 25, 2024 7.610 7.650 7.590 7.640 734,476 +0.04(+0.53%)
Jun 24, 2024 7.550 7.640 7.540 7.600 910,806 +0.05(+0.66%)
Jun 21, 2024 7.520 7.550 7.520 7.550 683,929 +0.03(+0.40%)
Jun 20, 2024 7.550 7.550 7.470 7.520 1,219,285 +0.00(+0.00%)
Jun 18, 2024 7.500 7.540 7.470 7.520 1,297,714 +0.00(+0.00%)
Jun 17, 2024 7.460 7.550 7.460 7.520 1,488,898 +0.03(+0.40%)
Jun 14, 2024 7.500 7.560 7.480 7.490 1,451,412 -0.12(-1.58%)
Jun 13, 2024 7.600 7.630 7.570 7.610 3,205,061 +0.01(+0.13%)
Jun 12, 2024 7.680 7.700 7.590 7.600 2,991,575 -0.08(-1.04%)
Jun 11, 2024 7.680 7.680 7.650 7.680 993,507 +0.01(+0.13%)
Jun 10, 2024 7.690 7.690 7.650 7.670 1,154,354 +0.00(+0.00%)
Jun 07, 2024 7.670 7.710 7.640 7.670 1,360,636 +0.00(+0.00%)
Jun 06, 2024 7.630 7.680 7.610 7.670 1,225,988 +0.04(+0.52%)
Jun 05, 2024 7.620 7.630 7.550 7.630 1,651,443 +0.03(+0.39%)
Jun 04, 2024 7.590 7.630 7.580 7.600 1,038,191 +0.02(+0.26%)
Jun 03, 2024 7.590 7.630 7.550 7.580 1,293,720 -0.02(-0.26%)
May 31, 2024 7.530 7.620 7.500 7.600 1,519,988 +0.08(+1.06%)
May 30, 2024 7.540 7.540 7.490 7.520 812,963 -0.02(-0.27%)
May 29, 2024 7.540 7.550 7.510 7.540 732,821 -0.02(-0.26%)
May 28, 2024 7.530 7.610 7.480 7.560 1,169,884 +0.05(+0.67%)
May 24, 2024 7.500 7.570 7.480 7.510 952,615 -0.02(-0.27%)
May 23, 2024 7.550 7.570 7.500 7.530 1,030,785 -0.04(-0.53%)
May 22, 2024 7.550 7.580 7.550 7.570 765,431 +0.00(+0.00%)
May 21, 2024 7.570 7.580 7.550 7.570 760,794 +0.00(+0.00%)
May 20, 2024 7.540 7.590 7.530 7.570 1,276,852 +0.04(+0.53%)
May 17, 2024 7.500 7.540 7.470 7.530 771,513 +0.06(+0.80%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.