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 )

12.30 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2010 7.874 7.874 7.853 7.865 102,187 -0.03(-0.43%)
Apr 29, 2010 7.874 7.904 7.853 7.899 92,951 +0.03(+0.38%)
Apr 28, 2010 7.917 7.917 7.857 7.870 129,388 -0.04(-0.48%)
Apr 27, 2010 7.853 7.934 7.848 7.908 238,483 +0.05(+0.60%)
Apr 26, 2010 7.887 8.014 7.861 7.861 269,260 -0.06(-0.75%)
Apr 23, 2010 7.925 7.989 7.853 7.921 206,854 -0.01(-0.16%)
Apr 22, 2010 7.891 8.027 7.891 7.934 163,007 -0.05(-0.59%)
Apr 21, 2010 7.917 7.980 7.917 7.980 61,245 +0.02(+0.27%)
Apr 20, 2010 7.844 7.963 7.844 7.959 149,725 +0.09(+1.14%)
Apr 19, 2010 7.908 7.917 7.836 7.870 158,729 -0.03(-0.34%)
Apr 16, 2010 7.908 7.946 7.865 7.896 92,942 -0.00(-0.04%)
Apr 15, 2010 7.917 7.929 7.894 7.899 125,356 +0.00(+0.05%)
Apr 14, 2010 7.912 7.951 7.895 7.895 98,625 +0.01(+0.11%)
Apr 13, 2010 8.056 8.057 7.857 7.887 244,355 -0.16(-1.96%)
Apr 12, 2010 8.048 8.091 8.044 8.044 47,310 +0.01(+0.11%)
Apr 09, 2010 8.100 8.112 8.027 8.036 50,925 -0.05(-0.63%)
Apr 08, 2010 8.023 8.087 8.023 8.087 57,095 +0.02(+0.21%)
Apr 07, 2010 8.027 8.082 7.942 8.070 166,181 +0.04(+0.51%)
Apr 06, 2010 8.027 8.053 7.952 8.028 147,458 -0.00(-0.04%)
Apr 05, 2010 7.942 8.082 7.917 8.032 111,867 +0.11(+1.40%)
Apr 01, 2010 7.934 7.921 7.921 7.921 56,388 -0.01(-0.11%)
Mar 31, 2010 7.908 8.027 7.908 7.929 96,182 +0.03(+0.43%)
Mar 30, 2010 7.921 7.959 7.882 7.895 91,262 -0.05(-0.57%)
Mar 29, 2010 7.938 7.985 7.904 7.941 99,612 +0.01(+0.15%)
Mar 26, 2010 8.112 8.112 7.912 7.929 104,816 -0.06(-0.70%)
Mar 25, 2010 8.019 8.069 7.959 7.985 78,647 -0.05(-0.58%)
Mar 24, 2010 8.057 8.121 8.023 8.031 47,521 -0.06(-0.74%)
Mar 23, 2010 8.142 8.155 8.031 8.091 75,631 -0.05(-0.63%)
Mar 22, 2010 8.044 8.193 8.044 8.142 91,589 -0.03(-0.36%)
Mar 19, 2010 7.942 8.172 7.929 8.172 81,683 +0.24(+3.00%)
Mar 18, 2010 7.853 7.959 7.831 7.934 86,048 +0.09(+1.19%)
Mar 17, 2010 7.848 7.938 7.814 7.840 97,406 -0.06(-0.75%)
Mar 16, 2010 7.972 8.014 7.882 7.899 108,270 -0.07(-0.85%)
Mar 15, 2010 7.950 8.027 7.938 7.968 113,099 +0.03(+0.32%)
Mar 12, 2010 7.925 8.011 7.874 7.942 136,192 +0.02(+0.27%)
Mar 11, 2010 7.963 7.993 7.899 7.921 86,514 -0.04(-0.53%)
Mar 10, 2010 7.908 7.974 7.908 7.963 53,002 +0.05(+0.66%)
Mar 09, 2010 7.942 7.989 7.870 7.911 72,280 -0.01(-0.12%)
Mar 08, 2010 7.963 8.002 7.908 7.921 69,715 -0.06(-0.75%)
Mar 05, 2010 8.082 8.108 7.917 7.980 104,410 -0.08(-1.00%)
Mar 04, 2010 8.104 8.163 8.061 8.061 57,380 -0.03(-0.37%)
Mar 03, 2010 8.100 8.178 8.091 8.091 49,915 -0.01(-0.11%)
Mar 02, 2010 7.972 8.108 7.972 8.100 48,839 +0.14(+1.76%)
Mar 01, 2010 8.108 8.142 7.951 7.959 97,054 -0.10(-1.21%)
Feb 26, 2010 7.963 8.074 7.938 8.057 56,170 +0.09(+1.18%)
Feb 25, 2010 7.976 7.976 7.934 7.963 63,364 -0.01(-0.16%)
Feb 24, 2010 7.917 7.980 7.817 7.976 84,575 +0.08(+0.97%)
Feb 23, 2010 7.823 7.921 7.776 7.899 89,108 +0.08(+1.03%)
Feb 22, 2010 7.819 7.904 7.729 7.819 107,763 +0.02(+0.22%)
Feb 19, 2010 7.848 7.929 7.789 7.802 432,091 -0.04(-0.49%)
Feb 18, 2010 7.802 7.899 7.768 7.840 233,427 +0.05(+0.66%)
Feb 17, 2010 7.687 7.853 7.682 7.789 356,533 +0.04(+0.55%)
Feb 16, 2010 7.678 7.874 7.678 7.746 325,693 +0.05(+0.66%)
Feb 12, 2010 7.763 7.695 7.695 7.695 86,227 -0.04(-0.55%)
Feb 11, 2010 7.682 7.740 7.621 7.738 77,430 +0.06(+0.72%)
Feb 10, 2010 7.712 7.746 7.627 7.682 77,376 -0.06(-0.72%)
Feb 09, 2010 7.785 7.853 7.708 7.738 143,924 +0.01(+0.16%)
Feb 08, 2010 7.738 7.789 7.555 7.725 113,228 +0.02(+0.25%)
Feb 05, 2010 7.746 7.865 7.512 7.706 492,911 -0.02(-0.23%)
Feb 04, 2010 7.865 7.946 7.631 7.723 304,900 -0.15(-1.86%)
Feb 03, 2010 7.921 7.985 7.813 7.870 125,673 +0.08(+1.04%)
Feb 02, 2010 7.972 7.983 7.768 7.789 159,196 -0.20(-2.50%)
Feb 01, 2010 7.924 7.993 7.924 7.989 25,034 +0.08(+1.02%)
Jan 29, 2010 7.882 7.980 7.814 7.908 98,987 -0.07(-0.91%)
Jan 28, 2010 7.968 8.044 7.802 7.980 115,361 +0.03(+0.43%)
Jan 27, 2010 7.917 7.950 7.712 7.946 367,665 -0.12(-1.48%)
Jan 26, 2010 8.163 8.180 8.002 8.065 91,619 -0.06(-0.79%)
Jan 25, 2010 8.189 8.206 8.010 8.129 75,480 -0.01(-0.16%)
Jan 22, 2010 8.380 8.380 8.129 8.142 126,611 -0.18(-2.15%)
Jan 21, 2010 8.368 8.380 8.253 8.321 84,354 -0.00(-0.05%)
Jan 20, 2010 8.487 8.487 8.253 8.325 77,851 -0.06(-0.71%)
Jan 19, 2010 8.419 8.428 8.372 8.385 63,554 +0.05(+0.61%)
Jan 15, 2010 8.461 8.334 8.334 8.334 46,050 -0.11(-1.36%)
Jan 14, 2010 8.431 8.453 8.431 8.449 29,333 +0.02(+0.20%)
Jan 13, 2010 8.397 8.551 8.397 8.431 60,735 +0.05(+0.56%)
Jan 12, 2010 8.410 8.440 8.376 8.385 89,171 -0.04(-0.45%)
Jan 11, 2010 8.436 8.449 8.385 8.423 86,110 -0.02(-0.20%)
Jan 08, 2010 8.197 8.444 8.176 8.440 74,597 +0.23(+2.85%)
Jan 07, 2010 8.512 8.517 8.206 8.206 467,437 -0.31(-3.60%)
Jan 06, 2010 8.512 8.520 8.512 8.512 52,746 -0.00(-0.00%)
Jan 05, 2010 8.512 8.517 8.512 8.512 16,681 +0.00(+0.00%)
Jan 04, 2010 8.512 8.517 8.512 8.512 65,551 +0.00(+0.00%)
Dec 31, 2009 8.512 8.512 8.512 8.512 54,039 +0.00(+0.00%)
Dec 30, 2009 8.512 8.515 8.512 8.512 67,299 +0.00(+0.00%)
Dec 29, 2009 8.512 8.514 8.512 8.512 140,031 -0.01(-0.09%)
Dec 28, 2009 8.512 8.521 8.512 8.520 298,305 +0.01(+0.09%)
Dec 24, 2009 8.508 8.517 8.512 8.512 26,432 +0.00(+0.00%)
Dec 23, 2009 8.512 8.521 8.512 8.512 46,793 +0.00(+0.00%)
Dec 22, 2009 8.512 8.514 8.512 8.512 35,430 +0.00(+0.00%)
Dec 21, 2009 8.555 8.555 8.512 8.512 28,664 -0.00(-0.05%)
Dec 18, 2009 8.512 8.517 8.512 8.517 29,956 -0.02(-0.25%)
Dec 17, 2009 8.512 8.546 8.512 8.538 43,313 +0.03(+0.30%)
Dec 16, 2009 8.512 8.520 8.512 8.512 136,460 +0.00(+0.00%)
Dec 15, 2009 8.509 8.521 8.507 8.512 67,196 -0.00(-0.00%)
Dec 14, 2009 8.521 8.521 8.512 8.512 149,429 +0.00(+0.00%)
Dec 11, 2009 8.521 8.521 8.512 8.512 140,149 +0.00(+0.00%)
Dec 10, 2009 8.512 8.517 8.512 8.512 68,136 -0.01(-0.10%)
Dec 09, 2009 8.517 8.521 8.512 8.521 18,796 +0.01(+0.10%)
Dec 08, 2009 8.512 8.517 8.512 8.512 69,839 +0.00(+0.00%)
Dec 07, 2009 8.517 8.517 8.512 8.512 24,200 +0.00(+0.00%)
Dec 04, 2009 8.525 8.525 8.512 8.512 29,744 +0.00(+0.00%)
Dec 03, 2009 8.512 8.520 8.512 8.512 33,198 +0.00(+0.00%)
Dec 02, 2009 8.521 8.521 8.512 8.512 31,013 -0.01(-0.10%)
Dec 01, 2009 8.512 8.525 8.512 8.521 73,657 +0.01(+0.10%)
Nov 30, 2009 8.512 8.519 8.512 8.512 162,392 +0.00(+0.00%)
Nov 27, 2009 8.512 8.514 8.512 8.512 91,149 +0.00(+0.00%)
Nov 25, 2009 8.512 8.529 8.512 8.512 32,244 -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.