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

Western Asset Global Corp Defined Opportunity Inc. (NY: GDO )

12.40 +0.13 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 8.587 8.695 8.516 8.627 830,470 +0.10(+1.12%)
Oct 29, 2015 8.612 8.632 8.511 8.531 70,576 -0.08(-0.93%)
Oct 28, 2015 8.617 8.652 8.587 8.612 100,856 -0.04(-0.41%)
Oct 27, 2015 8.521 8.647 8.521 8.647 76,543 +0.13(+1.47%)
Oct 26, 2015 8.531 8.541 8.501 8.521 52,020 +0.01(+0.06%)
Oct 23, 2015 8.441 8.511 8.416 8.516 86,518 +0.08(+0.89%)
Oct 22, 2015 8.421 8.456 8.421 8.441 48,649 +0.02(+0.24%)
Oct 21, 2015 8.456 8.474 8.396 8.421 87,093 +0.02(+0.26%)
Oct 20, 2015 8.394 8.419 8.364 8.399 88,015 -0.02(-0.20%)
Oct 19, 2015 8.434 8.444 8.409 8.416 129,579 -0.01(-0.09%)
Oct 16, 2015 8.389 8.444 8.389 8.424 130,919 +0.00(+0.00%)
Oct 15, 2015 8.374 8.424 8.314 8.424 160,900 +0.05(+0.60%)
Oct 14, 2015 8.384 8.456 8.309 8.374 152,012 +0.03(+0.42%)
Oct 13, 2015 8.264 8.369 8.249 8.339 201,909 +0.04(+0.54%)
Oct 12, 2015 8.164 8.299 8.159 8.294 209,531 +0.17(+2.15%)
Oct 09, 2015 8.060 8.164 8.060 8.119 74,696 +0.06(+0.74%)
Oct 08, 2015 7.980 8.065 7.980 8.060 52,720 +0.06(+0.81%)
Oct 07, 2015 7.940 8.000 7.940 7.995 46,166 +0.04(+0.50%)
Oct 06, 2015 7.875 7.955 7.855 7.955 59,547 +0.08(+1.08%)
Oct 05, 2015 7.835 7.870 7.835 7.870 69,210 +0.03(+0.45%)
Oct 02, 2015 7.785 7.845 7.755 7.835 93,580 +0.03(+0.38%)
Oct 01, 2015 7.855 7.865 7.785 7.805 103,786 -0.09(-1.20%)
Sep 30, 2015 7.960 7.965 7.790 7.900 143,247 -0.05(-0.69%)
Sep 29, 2015 7.975 7.990 7.830 7.955 80,766 -0.04(-0.50%)
Sep 28, 2015 8.035 8.035 7.970 7.995 65,823 -0.04(-0.50%)
Sep 25, 2015 8.080 8.085 8.035 8.035 25,182 -0.02(-0.25%)
Sep 24, 2015 8.035 8.067 8.035 8.055 37,212 -0.00(-0.06%)
Sep 23, 2015 8.065 8.100 8.035 8.060 39,022 -0.01(-0.19%)
Sep 22, 2015 8.035 8.080 8.025 8.075 44,929 +0.01(+0.19%)
Sep 21, 2015 8.055 8.119 8.055 8.060 36,219 -0.02(-0.23%)
Sep 18, 2015 7.965 8.100 7.965 8.078 46,803 +0.00(+0.05%)
Sep 17, 2015 8.020 8.085 7.995 8.075 45,092 +0.05(+0.68%)
Sep 16, 2015 8.030 8.045 8.020 8.020 41,491 +0.02(+0.21%)
Sep 15, 2015 7.998 8.033 7.983 8.003 67,752 -0.02(-0.31%)
Sep 14, 2015 8.092 8.092 8.028 8.028 22,008 -0.06(-0.80%)
Sep 11, 2015 8.092 8.102 8.053 8.092 19,598 +0.00(+0.00%)
Sep 10, 2015 8.097 8.122 8.069 8.092 35,454 -0.00(-0.06%)
Sep 09, 2015 8.077 8.117 8.067 8.097 47,820 +0.01(+0.12%)
Sep 08, 2015 8.072 8.102 8.053 8.087 91,982 +0.02(+0.31%)
Sep 04, 2015 8.053 8.062 8.062 8.062 31,077 +0.00(+0.06%)
Sep 03, 2015 8.072 8.077 8.048 8.057 27,610 -0.04(-0.49%)
Sep 02, 2015 8.067 8.097 8.057 8.097 48,684 +0.03(+0.37%)
Sep 01, 2015 8.057 8.097 8.053 8.067 24,407 -0.03(-0.43%)
Aug 31, 2015 8.092 8.102 8.043 8.102 89,813 +0.03(+0.37%)
Aug 28, 2015 8.072 8.092 8.018 8.072 85,854 +0.02(+0.31%)
Aug 27, 2015 8.013 8.102 7.998 8.048 54,502 +0.03(+0.43%)
Aug 26, 2015 8.053 8.053 7.988 8.013 61,567 -0.04(-0.55%)
Aug 25, 2015 8.008 8.067 7.968 8.057 38,749 +0.07(+0.87%)
Aug 24, 2015 8.008 8.097 7.849 7.988 111,309 -0.17(-2.07%)
Aug 21, 2015 8.191 8.191 8.122 8.157 75,707 -0.02(-0.24%)
Aug 20, 2015 8.191 8.201 8.166 8.176 53,174 -0.03(-0.42%)
Aug 19, 2015 8.246 8.246 8.186 8.211 45,316 -0.02(-0.28%)
Aug 18, 2015 8.205 8.234 8.205 8.234 28,514 +0.01(+0.18%)
Aug 17, 2015 8.195 8.249 8.195 8.219 105,898 +0.01(+0.12%)
Aug 14, 2015 8.175 8.214 8.175 8.210 31,348 +0.02(+0.24%)
Aug 13, 2015 8.205 8.229 8.185 8.190 46,688 -0.04(-0.48%)
Aug 12, 2015 8.214 8.229 8.205 8.229 41,739 +0.00(+0.06%)
Aug 11, 2015 8.214 8.234 8.214 8.224 66,313 -0.01(-0.12%)
Aug 10, 2015 8.239 8.254 8.214 8.234 56,071 -0.00(-0.06%)
Aug 07, 2015 8.205 8.239 8.191 8.239 33,853 +0.01(+0.12%)
Aug 06, 2015 8.229 8.239 8.195 8.229 45,957 -0.02(-0.30%)
Aug 05, 2015 8.259 8.264 8.224 8.254 107,534 +0.00(+0.00%)
Aug 04, 2015 8.269 8.269 8.210 8.254 75,369 -0.02(-0.24%)
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.