Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

7.720 +0.020 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jul 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 (%)
Jul 16, 2024 7.700 7.770 7.670 7.720 1,418,190 +0.02(+0.26%)
Jul 15, 2024 7.710 7.720 7.620 7.700 1,835,144 -0.12(-1.53%)
Jul 12, 2024 7.790 7.840 7.760 7.820 3,507,710 +0.06(+0.77%)
Jul 11, 2024 7.760 7.810 7.730 7.760 2,145,192 -0.02(-0.26%)
Jul 10, 2024 7.760 7.800 7.740 7.780 1,351,430 +0.02(+0.26%)
Jul 09, 2024 7.750 7.780 7.735 7.760 1,235,495 +0.02(+0.26%)
Jul 08, 2024 7.730 7.750 7.720 7.740 1,152,418 +0.01(+0.13%)
Jul 05, 2024 7.740 7.750 7.690 7.730 1,515,917 +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 -0.01(-0.15%)
Jun 13, 2024 7.491 7.521 7.462 7.501 3,251,635 +0.01(+0.13%)
Jun 12, 2024 7.570 7.590 7.481 7.491 3,035,046 -0.08(-1.04%)
Jun 11, 2024 7.570 7.570 7.540 7.570 1,007,944 +0.01(+0.13%)
Jun 10, 2024 7.580 7.580 7.540 7.560 1,171,128 +0.00(+0.00%)
Jun 07, 2024 7.560 7.600 7.531 7.560 1,380,407 +0.00(+0.00%)
Jun 06, 2024 7.521 7.570 7.501 7.560 1,243,803 +0.04(+0.52%)
Jun 05, 2024 7.511 7.521 7.442 7.521 1,675,440 +0.03(+0.39%)
Jun 04, 2024 7.481 7.521 7.471 7.491 1,053,277 +0.02(+0.26%)
Jun 03, 2024 7.481 7.521 7.442 7.471 1,312,519 -0.02(-0.26%)
May 31, 2024 7.422 7.511 7.393 7.491 1,542,075 +0.08(+1.06%)
May 30, 2024 7.432 7.432 7.383 7.412 824,776 -0.02(-0.27%)
May 29, 2024 7.432 7.442 7.402 7.432 743,469 -0.02(-0.26%)
May 28, 2024 7.422 7.501 7.373 7.452 1,186,884 +0.05(+0.67%)
May 24, 2024 7.393 7.462 7.373 7.402 966,457 -0.02(-0.27%)
May 23, 2024 7.442 7.462 7.393 7.422 1,045,763 -0.04(-0.53%)
May 22, 2024 7.442 7.471 7.442 7.462 776,553 +0.00(+0.00%)
May 21, 2024 7.462 7.471 7.442 7.462 771,849 +0.00(+0.00%)
May 20, 2024 7.432 7.481 7.422 7.462 1,295,406 +0.04(+0.53%)
May 17, 2024 7.393 7.432 7.363 7.422 782,724 +0.06(+0.80%)
May 16, 2024 7.383 7.383 7.343 7.363 929,121 +0.03(+0.40%)
May 15, 2024 7.393 7.412 7.304 7.333 1,433,485 -0.05(-0.67%)
May 14, 2024 7.333 7.393 7.195 7.383 1,990,875 +0.04(+0.52%)
May 13, 2024 7.403 7.403 7.296 7.344 5,282,728 -0.05(-0.66%)
May 10, 2024 7.412 7.432 7.383 7.393 1,915,430 -0.03(-0.39%)
May 09, 2024 7.383 7.422 7.344 7.422 1,234,131 +0.06(+0.79%)
May 08, 2024 7.315 7.383 7.315 7.364 867,650 +0.05(+0.66%)
May 07, 2024 7.422 7.432 7.257 7.315 1,346,452 -0.08(-1.05%)
May 06, 2024 7.344 7.393 7.335 7.393 1,194,763 +0.11(+1.47%)
May 03, 2024 7.286 7.364 7.257 7.286 1,057,562 +0.04(+0.54%)
May 02, 2024 7.276 7.276 7.208 7.247 1,007,859 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.