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 (%)
Apr 30, 2010 7.809 7.809 7.788 7.800 103,040 -0.03(-0.43%)
Apr 29, 2010 7.809 7.838 7.788 7.834 93,727 +0.03(+0.38%)
Apr 28, 2010 7.851 7.852 7.792 7.805 130,467 -0.04(-0.48%)
Apr 27, 2010 7.788 7.868 7.783 7.843 240,473 +0.05(+0.60%)
Apr 26, 2010 7.821 7.948 7.796 7.796 271,506 -0.06(-0.75%)
Apr 23, 2010 7.859 7.923 7.788 7.855 208,579 -0.01(-0.16%)
Apr 22, 2010 7.826 7.961 7.826 7.868 164,367 -0.05(-0.59%)
Apr 21, 2010 7.851 7.914 7.851 7.914 61,755 +0.02(+0.27%)
Apr 20, 2010 7.779 7.897 7.779 7.893 150,974 +0.09(+1.14%)
Apr 19, 2010 7.843 7.851 7.771 7.805 160,053 -0.03(-0.34%)
Apr 16, 2010 7.843 7.881 7.800 7.831 93,717 -0.00(-0.04%)
Apr 15, 2010 7.851 7.864 7.828 7.834 126,402 +0.00(+0.05%)
Apr 14, 2010 7.847 7.885 7.830 7.830 99,448 +0.01(+0.11%)
Apr 13, 2010 7.990 7.990 7.792 7.821 246,393 -0.16(-1.96%)
Apr 12, 2010 7.982 8.024 7.978 7.978 47,704 +0.01(+0.11%)
Apr 09, 2010 8.033 8.045 7.961 7.969 51,350 -0.05(-0.63%)
Apr 08, 2010 7.957 8.020 7.957 8.020 57,572 +0.02(+0.21%)
Apr 07, 2010 7.961 8.016 7.876 8.003 167,568 +0.04(+0.51%)
Apr 06, 2010 7.961 7.986 7.886 7.962 148,688 -0.00(-0.04%)
Apr 05, 2010 7.876 8.016 7.851 7.965 112,801 +0.11(+1.40%)
Apr 01, 2010 7.868 7.855 7.855 7.855 56,858 -0.01(-0.11%)
Mar 31, 2010 7.843 7.961 7.843 7.864 96,984 +0.03(+0.43%)
Mar 30, 2010 7.855 7.893 7.817 7.830 92,023 -0.05(-0.57%)
Mar 29, 2010 7.872 7.919 7.838 7.875 100,443 +0.01(+0.14%)
Mar 26, 2010 8.045 8.045 7.847 7.864 105,691 -0.06(-0.70%)
Mar 25, 2010 7.952 8.003 7.893 7.919 79,304 -0.05(-0.58%)
Mar 24, 2010 7.990 8.054 7.957 7.965 47,917 -0.06(-0.74%)
Mar 23, 2010 8.075 8.087 7.965 8.024 76,262 -0.05(-0.63%)
Mar 22, 2010 7.978 8.125 7.978 8.075 92,353 -0.03(-0.36%)
Mar 19, 2010 7.876 8.104 7.864 8.104 82,364 +0.24(+3.00%)
Mar 18, 2010 7.788 7.894 7.767 7.868 86,766 +0.09(+1.19%)
Mar 17, 2010 7.783 7.872 7.750 7.775 98,219 -0.06(-0.75%)
Mar 16, 2010 7.906 7.948 7.817 7.834 109,173 -0.07(-0.85%)
Mar 15, 2010 7.885 7.961 7.872 7.902 114,042 +0.03(+0.32%)
Mar 12, 2010 7.859 7.944 7.809 7.876 137,328 +0.02(+0.27%)
Mar 11, 2010 7.897 7.927 7.834 7.855 87,235 -0.04(-0.53%)
Mar 10, 2010 7.843 7.908 7.843 7.897 53,445 +0.05(+0.66%)
Mar 09, 2010 7.876 7.923 7.805 7.846 72,883 -0.01(-0.12%)
Mar 08, 2010 7.897 7.935 7.843 7.855 70,296 -0.06(-0.75%)
Mar 05, 2010 8.016 8.041 7.851 7.914 105,281 -0.08(-1.00%)
Mar 04, 2010 8.037 8.096 7.995 7.995 57,858 -0.03(-0.37%)
Mar 03, 2010 8.033 8.110 8.024 8.024 50,332 -0.01(-0.11%)
Mar 02, 2010 7.906 8.041 7.906 8.033 49,246 +0.14(+1.76%)
Mar 01, 2010 8.041 8.075 7.885 7.893 97,863 -0.10(-1.21%)
Feb 26, 2010 7.897 8.007 7.872 7.990 56,638 +0.09(+1.18%)
Feb 25, 2010 7.910 7.910 7.868 7.897 63,892 -0.01(-0.16%)
Feb 24, 2010 7.851 7.914 7.752 7.910 85,281 +0.08(+0.97%)
Feb 23, 2010 7.758 7.855 7.711 7.834 89,851 +0.08(+1.03%)
Feb 22, 2010 7.754 7.838 7.665 7.754 108,662 +0.02(+0.22%)
Feb 19, 2010 7.783 7.864 7.724 7.737 435,695 -0.04(-0.49%)
Feb 18, 2010 7.737 7.834 7.703 7.775 235,374 +0.05(+0.66%)
Feb 17, 2010 7.623 7.788 7.619 7.724 359,507 +0.04(+0.55%)
Feb 16, 2010 7.615 7.809 7.615 7.682 328,410 +0.05(+0.66%)
Feb 12, 2010 7.699 7.632 7.632 7.632 86,946 -0.04(-0.55%)
Feb 11, 2010 7.619 7.676 7.558 7.674 78,076 +0.05(+0.72%)
Feb 10, 2010 7.648 7.682 7.564 7.619 78,022 -0.05(-0.72%)
Feb 09, 2010 7.720 7.788 7.644 7.674 145,125 +0.01(+0.16%)
Feb 08, 2010 7.674 7.724 7.492 7.661 114,172 +0.02(+0.25%)
Feb 05, 2010 7.682 7.800 7.450 7.642 497,023 -0.02(-0.23%)
Feb 04, 2010 7.800 7.881 7.568 7.660 307,443 -0.14(-1.86%)
Feb 03, 2010 7.855 7.919 7.748 7.805 126,722 +0.08(+1.04%)
Feb 02, 2010 7.906 7.917 7.703 7.724 160,524 -0.20(-2.50%)
Feb 01, 2010 7.858 7.927 7.858 7.923 25,243 +0.08(+1.02%)
Jan 29, 2010 7.817 7.914 7.750 7.843 99,813 -0.07(-0.91%)
Jan 28, 2010 7.902 7.978 7.737 7.914 116,323 +0.03(+0.43%)
Jan 27, 2010 7.851 7.885 7.648 7.881 370,732 -0.12(-1.48%)
Jan 26, 2010 8.096 8.113 7.935 7.999 92,383 -0.06(-0.79%)
Jan 25, 2010 8.121 8.138 7.944 8.062 76,110 -0.01(-0.16%)
Jan 22, 2010 8.311 8.311 8.062 8.075 127,667 -0.18(-2.15%)
Jan 21, 2010 8.298 8.311 8.184 8.252 85,058 -0.00(-0.05%)
Jan 20, 2010 8.417 8.417 8.184 8.256 78,500 -0.06(-0.71%)
Jan 19, 2010 8.349 8.358 8.303 8.315 64,084 +0.05(+0.61%)
Jan 15, 2010 8.391 8.265 8.265 8.265 46,434 -0.11(-1.36%)
Jan 14, 2010 8.362 8.383 8.362 8.379 29,578 +0.02(+0.20%)
Jan 13, 2010 8.328 8.480 8.328 8.362 61,241 +0.05(+0.56%)
Jan 12, 2010 8.341 8.370 8.307 8.315 89,915 -0.04(-0.45%)
Jan 11, 2010 8.366 8.379 8.315 8.353 86,828 -0.02(-0.20%)
Jan 08, 2010 8.130 8.374 8.108 8.370 75,219 +0.23(+2.85%)
Jan 07, 2010 8.442 8.446 8.138 8.138 471,337 -0.30(-3.60%)
Jan 06, 2010 8.442 8.450 8.442 8.442 53,186 -0.00(-0.00%)
Jan 05, 2010 8.442 8.446 8.442 8.442 16,820 +0.00(+0.00%)
Jan 04, 2010 8.442 8.446 8.442 8.442 66,098 +0.00(+0.00%)
Dec 31, 2009 8.442 8.442 8.442 8.442 54,489 +0.00(+0.00%)
Dec 30, 2009 8.442 8.445 8.442 8.442 67,861 +0.00(+0.00%)
Dec 29, 2009 8.442 8.444 8.442 8.442 141,199 -0.01(-0.09%)
Dec 28, 2009 8.442 8.450 8.442 8.450 300,793 +0.01(+0.09%)
Dec 24, 2009 8.438 8.446 8.442 8.442 26,652 +0.00(+0.00%)
Dec 23, 2009 8.442 8.450 8.442 8.442 47,183 +0.00(+0.00%)
Dec 22, 2009 8.442 8.443 8.442 8.442 35,726 +0.00(+0.00%)
Dec 21, 2009 8.484 8.484 8.442 8.442 28,903 -0.00(-0.05%)
Dec 18, 2009 8.442 8.446 8.442 8.446 30,206 -0.02(-0.25%)
Dec 17, 2009 8.442 8.476 8.442 8.467 43,674 +0.03(+0.30%)
Dec 16, 2009 8.442 8.450 8.442 8.442 137,598 +0.00(+0.00%)
Dec 15, 2009 8.439 8.450 8.436 8.442 67,756 -0.00(-0.00%)
Dec 14, 2009 8.450 8.450 8.442 8.442 150,676 +0.00(+0.00%)
Dec 11, 2009 8.450 8.450 8.442 8.442 141,318 +0.00(+0.00%)
Dec 10, 2009 8.442 8.446 8.442 8.442 68,704 -0.01(-0.10%)
Dec 09, 2009 8.446 8.450 8.442 8.450 18,952 +0.01(+0.10%)
Dec 08, 2009 8.442 8.446 8.442 8.442 70,422 +0.00(+0.00%)
Dec 07, 2009 8.446 8.446 8.442 8.442 24,401 +0.00(+0.00%)
Dec 04, 2009 8.455 8.455 8.442 8.442 29,993 +0.00(+0.00%)
Dec 03, 2009 8.442 8.449 8.442 8.442 33,475 +0.00(+0.00%)
Dec 02, 2009 8.450 8.450 8.442 8.442 31,272 -0.01(-0.10%)
Dec 01, 2009 8.442 8.455 8.442 8.450 74,272 +0.01(+0.10%)
Nov 30, 2009 8.442 8.448 8.442 8.442 163,746 +0.00(+0.00%)
Nov 27, 2009 8.442 8.443 8.442 8.442 91,910 +0.00(+0.00%)
Nov 25, 2009 8.442 8.459 8.442 8.442 32,513 -0.01(-0.15%)
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.