Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.530 +0.060 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2020 10.15 10.22 10.06 10.22 440,800 +0.13(+1.29%)
May 28, 2020 10.03 10.15 10.00 10.09 624,517 +0.09(+0.90%)
May 27, 2020 9.910 10.01 9.880 10.00 399,035 +0.16(+1.63%)
May 26, 2020 9.850 9.900 9.810 9.840 347,033 +0.10(+1.03%)
May 22, 2020 9.720 9.740 9.640 9.740 308,900 +0.05(+0.52%)
May 21, 2020 9.640 9.730 9.640 9.690 321,355 +0.03(+0.31%)
May 20, 2020 9.640 9.670 9.610 9.660 391,846 +0.10(+1.05%)
May 19, 2020 9.550 9.610 9.460 9.560 340,976 +0.06(+0.63%)
May 18, 2020 9.490 9.640 9.430 9.500 456,811 +0.26(+2.81%)
May 15, 2020 9.350 9.380 9.205 9.240 399,800 -0.12(-1.28%)
May 14, 2020 9.240 9.430 9.060 9.360 625,560 -0.23(-2.40%)
May 13, 2020 9.730 9.820 9.500 9.590 1,201,481 -0.14(-1.44%)
May 12, 2020 9.920 9.970 9.700 9.730 971,271 -0.13(-1.32%)
May 11, 2020 9.730 9.900 9.700 9.860 1,080,508 +0.19(+1.96%)
May 08, 2020 9.640 9.690 9.610 9.670 424,800 +0.10(+1.04%)
May 07, 2020 9.500 9.580 9.470 9.570 357,701 +0.12(+1.27%)
May 06, 2020 9.430 9.490 9.410 9.450 323,593 +0.08(+0.85%)
May 05, 2020 9.280 9.410 9.280 9.370 310,049 +0.10(+1.08%)
May 04, 2020 9.200 9.280 9.130 9.270 448,077 +0.00(+0.00%)
May 01, 2020 9.310 9.390 9.250 9.270 470,000 -0.15(-1.59%)
Apr 30, 2020 9.390 9.470 9.310 9.420 419,980 +0.02(+0.21%)
Apr 29, 2020 9.400 9.490 9.340 9.400 466,422 +0.08(+0.86%)
Apr 28, 2020 9.250 9.370 9.230 9.320 396,047 +0.12(+1.30%)
Apr 27, 2020 9.140 9.250 9.050 9.200 358,213 +0.16(+1.77%)
Apr 24, 2020 8.960 9.090 8.960 9.040 160,900 +0.04(+0.44%)
Apr 23, 2020 8.930 9.070 8.900 9.000 350,463 +0.03(+0.33%)
Apr 22, 2020 8.800 8.990 8.755 8.970 409,035 +0.29(+3.34%)
Apr 21, 2020 8.830 8.870 8.550 8.680 591,578 -0.29(-3.23%)
Apr 20, 2020 9.010 9.080 8.840 8.970 422,220 -0.16(-1.75%)
Apr 17, 2020 9.170 9.340 9.010 9.130 366,000 +0.10(+1.11%)
Apr 16, 2020 9.030 9.146 8.905 9.030 779,709 -0.03(-0.33%)
Apr 15, 2020 9.050 9.170 8.870 9.060 918,237 -0.26(-2.79%)
Apr 14, 2020 9.340 9.340 9.110 9.320 628,022 -0.06(-0.64%)
Apr 13, 2020 9.320 9.450 9.179 9.380 1,338,921 +0.07(+0.75%)
Apr 09, 2020 8.990 9.330 8.966 9.310 892,800 +0.49(+5.56%)
Apr 08, 2020 8.650 8.880 8.530 8.820 708,313 +0.40(+4.75%)
Apr 07, 2020 8.600 8.900 8.380 8.420 895,204 +0.13(+1.57%)
Apr 06, 2020 8.050 8.370 8.030 8.290 796,443 +0.53(+6.84%)
Apr 03, 2020 7.660 7.863 7.640 7.759 536,600 -0.09(-1.16%)
Apr 02, 2020 7.560 7.900 7.550 7.850 481,029 +0.19(+2.48%)
Apr 01, 2020 7.750 8.080 7.610 7.660 1,071,067 -0.46(-5.67%)
Mar 31, 2020 8.030 8.370 8.030 8.120 748,336 +0.10(+1.25%)
Mar 30, 2020 8.000 8.240 7.921 8.020 936,978 -0.10(-1.23%)
Mar 27, 2020 8.340 8.520 8.090 8.120 985,300 -0.35(-4.13%)
Mar 26, 2020 8.230 8.890 8.230 8.470 1,193,686 +0.43(+5.35%)
Mar 25, 2020 7.720 8.400 7.500 8.040 1,214,145 +0.50(+6.63%)
Mar 24, 2020 6.940 7.600 6.880 7.540 1,146,581 +1.09(+16.90%)
Mar 23, 2020 6.820 6.890 6.150 6.450 1,658,668 -0.37(-5.37%)
Mar 20, 2020 7.000 7.440 6.780 6.816 1,086,800 +0.22(+3.27%)
Mar 19, 2020 5.910 7.000 5.520 6.600 2,392,656 +0.34(+5.43%)
Mar 18, 2020 7.150 7.400 5.580 6.260 3,312,936 -1.34(-17.63%)
Mar 17, 2020 7.410 7.900 7.150 7.600 1,420,375 +0.36(+4.97%)
Mar 16, 2020 7.400 8.070 7.010 7.240 1,551,409 -1.22(-14.42%)
Mar 13, 2020 8.270 8.490 7.900 8.460 1,361,400 +0.41(+5.09%)
Mar 12, 2020 8.510 8.700 7.820 8.050 2,994,901 -1.37(-14.54%)
Mar 11, 2020 9.370 9.610 9.330 9.420 1,124,265 -0.24(-2.48%)
Mar 10, 2020 9.860 9.948 9.340 9.660 1,250,536 +0.42(+4.55%)
Mar 09, 2020 8.650 9.620 8.500 9.240 1,757,924 -0.90(-8.88%)
Mar 06, 2020 9.970 10.19 9.954 10.14 1,381,300 -0.32(-3.06%)
Mar 05, 2020 10.40 10.67 10.35 10.46 1,035,876 -0.26(-2.43%)
Mar 04, 2020 10.73 10.81 10.49 10.72 891,454 +0.34(+3.28%)
Mar 03, 2020 10.88 10.95 10.30 10.38 1,977,519 -0.24(-2.26%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.