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 )

12.39 -0.01 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 28, 2010 7.253 7.319 7.249 7.253 28,929 -0.03(-0.41%)
May 27, 2010 7.283 7.329 7.232 7.283 59,586 -0.03(-0.48%)
May 26, 2010 7.355 7.373 7.249 7.318 108,102 -0.05(-0.67%)
May 25, 2010 7.051 7.367 7.025 7.367 223,055 +0.26(+3.69%)
May 24, 2010 7.089 7.224 7.072 7.105 212,247 +0.02(+0.30%)
May 21, 2010 7.046 7.093 7.021 7.084 146,696 +0.03(+0.36%)
May 20, 2010 7.232 7.232 6.979 7.059 228,730 -0.22(-2.96%)
May 19, 2010 7.308 7.346 7.240 7.274 165,555 -0.11(-1.51%)
May 18, 2010 7.367 7.405 7.317 7.386 118,183 +0.01(+0.13%)
May 17, 2010 7.401 7.401 7.325 7.376 124,817 -0.03(-0.46%)
May 14, 2010 7.409 7.481 7.089 7.409 170,986 -0.07(-0.96%)
May 13, 2010 7.490 7.528 7.456 7.481 163,764 -0.01(-0.11%)
May 12, 2010 7.561 7.561 7.414 7.490 223,014 +0.02(+0.23%)
May 11, 2010 7.464 7.515 7.446 7.473 154,725 +0.01(+0.11%)
May 10, 2010 7.490 7.490 7.435 7.464 189,392 +0.12(+1.67%)
May 07, 2010 7.393 7.498 7.203 7.342 196,036 -0.05(-0.63%)
May 06, 2010 7.705 7.705 7.388 7.388 302,047 -0.33(-4.27%)
May 05, 2010 7.773 7.789 7.705 7.718 160,465 -0.07(-0.88%)
May 04, 2010 7.861 7.903 7.747 7.786 147,539 -0.08(-0.96%)
May 03, 2010 7.802 7.887 7.794 7.861 167,440 +0.06(+0.76%)
Apr 30, 2010 7.811 7.811 7.789 7.802 103,017 -0.03(-0.43%)
Apr 29, 2010 7.811 7.840 7.789 7.836 93,706 +0.03(+0.38%)
Apr 28, 2010 7.853 7.854 7.794 7.806 130,438 -0.04(-0.48%)
Apr 27, 2010 7.789 7.870 7.785 7.844 240,419 +0.05(+0.60%)
Apr 26, 2010 7.823 7.950 7.798 7.798 271,445 -0.06(-0.75%)
Apr 23, 2010 7.861 7.925 7.789 7.857 208,533 -0.01(-0.16%)
Apr 22, 2010 7.827 7.963 7.827 7.870 164,330 -0.05(-0.59%)
Apr 21, 2010 7.853 7.916 7.853 7.916 61,742 +0.02(+0.27%)
Apr 20, 2010 7.781 7.899 7.781 7.895 150,940 +0.09(+1.14%)
Apr 19, 2010 7.844 7.853 7.773 7.806 160,017 -0.03(-0.34%)
Apr 16, 2010 7.844 7.882 7.802 7.833 93,696 -0.00(-0.04%)
Apr 15, 2010 7.853 7.865 7.830 7.836 126,373 +0.00(+0.05%)
Apr 14, 2010 7.849 7.887 7.832 7.832 99,426 +0.01(+0.11%)
Apr 13, 2010 7.991 7.992 7.794 7.823 246,338 -0.16(-1.96%)
Apr 12, 2010 7.984 8.026 7.979 7.979 47,693 +0.01(+0.11%)
Apr 09, 2010 8.034 8.047 7.963 7.971 51,339 -0.05(-0.63%)
Apr 08, 2010 7.958 8.022 7.958 8.022 57,559 +0.02(+0.21%)
Apr 07, 2010 7.963 8.017 7.878 8.005 167,530 +0.04(+0.51%)
Apr 06, 2010 7.963 7.988 7.888 7.964 148,655 -0.00(-0.04%)
Apr 05, 2010 7.878 8.017 7.853 7.967 112,775 +0.11(+1.40%)
Apr 01, 2010 7.870 7.857 7.857 7.857 56,846 -0.01(-0.11%)
Mar 31, 2010 7.844 7.962 7.844 7.865 96,963 +0.03(+0.43%)
Mar 30, 2010 7.857 7.895 7.819 7.832 92,003 -0.05(-0.57%)
Mar 29, 2010 7.874 7.920 7.840 7.877 100,421 +0.01(+0.14%)
Mar 26, 2010 8.047 8.047 7.849 7.865 105,667 -0.06(-0.70%)
Mar 25, 2010 7.954 8.004 7.895 7.921 79,286 -0.05(-0.58%)
Mar 24, 2010 7.992 8.056 7.958 7.967 47,907 -0.06(-0.74%)
Mar 23, 2010 8.077 8.089 7.967 8.026 76,245 -0.05(-0.63%)
Mar 22, 2010 7.979 8.127 7.979 8.077 92,332 -0.03(-0.36%)
Mar 19, 2010 7.878 8.106 7.865 8.106 82,346 +0.24(+3.00%)
Mar 18, 2010 7.789 7.895 7.768 7.870 86,747 +0.09(+1.19%)
Mar 17, 2010 7.785 7.874 7.751 7.777 98,197 -0.06(-0.75%)
Mar 16, 2010 7.908 7.950 7.819 7.836 109,149 -0.07(-0.85%)
Mar 15, 2010 7.886 7.963 7.874 7.903 114,016 +0.03(+0.32%)
Mar 12, 2010 7.861 7.946 7.811 7.878 137,297 +0.02(+0.27%)
Mar 11, 2010 7.899 7.929 7.836 7.857 87,216 -0.04(-0.53%)
Mar 10, 2010 7.844 7.910 7.844 7.899 53,433 +0.05(+0.66%)
Mar 09, 2010 7.878 7.925 7.806 7.848 72,867 -0.01(-0.12%)
Mar 08, 2010 7.899 7.937 7.844 7.857 70,280 -0.06(-0.75%)
Mar 05, 2010 8.017 8.043 7.853 7.916 105,257 -0.08(-1.00%)
Mar 04, 2010 8.039 8.098 7.996 7.996 57,845 -0.03(-0.37%)
Mar 03, 2010 8.034 8.112 8.026 8.026 50,320 -0.01(-0.11%)
Mar 02, 2010 7.908 8.043 7.908 8.034 49,235 +0.14(+1.76%)
Mar 01, 2010 8.043 8.077 7.887 7.895 97,841 -0.10(-1.22%)
Feb 26, 2010 7.899 8.009 7.874 7.992 56,625 +0.09(+1.18%)
Feb 25, 2010 7.912 7.912 7.870 7.899 63,878 -0.01(-0.16%)
Feb 24, 2010 7.853 7.916 7.754 7.912 85,262 +0.08(+0.97%)
Feb 23, 2010 7.760 7.857 7.713 7.836 89,831 +0.08(+1.03%)
Feb 22, 2010 7.756 7.840 7.667 7.756 108,637 +0.02(+0.22%)
Feb 19, 2010 7.785 7.865 7.726 7.739 435,598 -0.04(-0.49%)
Feb 18, 2010 7.739 7.836 7.705 7.777 235,322 +0.05(+0.66%)
Feb 17, 2010 7.625 7.789 7.621 7.726 359,426 +0.04(+0.55%)
Feb 16, 2010 7.616 7.811 7.616 7.684 328,336 +0.05(+0.66%)
Feb 12, 2010 7.701 7.633 7.633 7.633 86,927 -0.04(-0.55%)
Feb 11, 2010 7.621 7.678 7.559 7.675 78,059 +0.05(+0.72%)
Feb 10, 2010 7.650 7.684 7.566 7.621 78,004 -0.05(-0.72%)
Feb 09, 2010 7.722 7.789 7.645 7.675 145,092 +0.01(+0.16%)
Feb 08, 2010 7.675 7.726 7.494 7.663 114,147 +0.02(+0.25%)
Feb 05, 2010 7.684 7.802 7.452 7.644 496,911 -0.02(-0.23%)
Feb 04, 2010 7.802 7.882 7.570 7.661 307,374 -0.15(-1.86%)
Feb 03, 2010 7.857 7.920 7.750 7.806 126,693 +0.08(+1.04%)
Feb 02, 2010 7.908 7.919 7.705 7.726 160,488 -0.20(-2.50%)
Feb 01, 2010 7.860 7.929 7.860 7.925 25,237 +0.08(+1.02%)
Jan 29, 2010 7.819 7.916 7.751 7.844 99,791 -0.07(-0.91%)
Jan 28, 2010 7.903 7.979 7.739 7.916 116,297 +0.03(+0.43%)
Jan 27, 2010 7.853 7.886 7.650 7.882 370,649 -0.12(-1.48%)
Jan 26, 2010 8.098 8.115 7.937 8.001 92,363 -0.06(-0.79%)
Jan 25, 2010 8.123 8.140 7.946 8.064 76,093 -0.01(-0.16%)
Jan 22, 2010 8.313 8.313 8.064 8.077 127,638 -0.18(-2.15%)
Jan 21, 2010 8.300 8.313 8.186 8.254 85,039 -0.00(-0.05%)
Jan 20, 2010 8.418 8.418 8.186 8.258 78,483 -0.06(-0.71%)
Jan 19, 2010 8.351 8.360 8.305 8.317 64,070 +0.05(+0.61%)
Jan 15, 2010 8.393 8.267 8.267 8.267 46,424 -0.11(-1.36%)
Jan 14, 2010 8.364 8.385 8.364 8.380 29,571 +0.02(+0.20%)
Jan 13, 2010 8.330 8.482 8.330 8.364 61,228 +0.05(+0.56%)
Jan 12, 2010 8.343 8.372 8.309 8.317 89,895 -0.04(-0.45%)
Jan 11, 2010 8.368 8.380 8.317 8.355 86,808 -0.02(-0.20%)
Jan 08, 2010 8.131 8.376 8.110 8.372 75,202 +0.23(+2.85%)
Jan 07, 2010 8.444 8.448 8.140 8.140 471,231 -0.30(-3.60%)
Jan 06, 2010 8.444 8.452 8.444 8.444 53,174 -0.00(-0.00%)
Jan 05, 2010 8.444 8.448 8.444 8.444 16,817 +0.00(+0.00%)
Jan 04, 2010 8.444 8.448 8.444 8.444 66,083 +0.00(+0.00%)
Dec 31, 2009 8.444 8.444 8.444 8.444 54,477 +0.00(+0.00%)
Dec 30, 2009 8.444 8.447 8.444 8.444 67,845 +0.00(+0.00%)
Dec 29, 2009 8.444 8.446 8.444 8.444 141,168 -0.01(-0.09%)
Dec 28, 2009 8.444 8.452 8.444 8.452 300,726 +0.01(+0.09%)
Dec 24, 2009 8.440 8.448 8.444 8.444 26,646 +0.00(+0.00%)
Dec 23, 2009 8.444 8.452 8.444 8.444 47,172 +0.00(+0.00%)
Dec 22, 2009 8.444 8.445 8.444 8.444 35,718 +0.00(+0.00%)
Dec 21, 2009 8.486 8.486 8.444 8.444 28,896 -0.00(-0.05%)
Dec 18, 2009 8.444 8.448 8.444 8.448 30,199 -0.02(-0.25%)
Dec 17, 2009 8.444 8.478 8.444 8.469 43,665 +0.03(+0.30%)
Dec 16, 2009 8.444 8.452 8.444 8.444 137,567 +0.00(+0.00%)
Dec 15, 2009 8.441 8.452 8.438 8.444 67,741 -0.00(-0.00%)
Dec 14, 2009 8.452 8.452 8.444 8.444 150,642 +0.00(+0.00%)
Dec 11, 2009 8.452 8.452 8.444 8.444 141,286 +0.00(+0.00%)
Dec 10, 2009 8.444 8.448 8.444 8.444 68,689 -0.01(-0.10%)
Dec 09, 2009 8.448 8.452 8.444 8.452 18,948 +0.01(+0.10%)
Dec 08, 2009 8.444 8.448 8.444 8.444 70,406 +0.00(+0.00%)
Dec 07, 2009 8.448 8.448 8.444 8.444 24,396 +0.00(+0.00%)
Dec 04, 2009 8.457 8.457 8.444 8.444 29,986 +0.00(+0.00%)
Dec 03, 2009 8.444 8.451 8.444 8.444 33,468 +0.00(+0.00%)
Dec 02, 2009 8.452 8.452 8.444 8.444 31,265 -0.01(-0.10%)
Dec 01, 2009 8.444 8.457 8.444 8.452 74,255 +0.01(+0.10%)
Nov 30, 2009 8.444 8.450 8.444 8.444 163,710 +0.00(+0.00%)
Nov 27, 2009 8.444 8.445 8.444 8.444 91,889 +0.00(+0.00%)
Nov 25, 2009 8.444 8.461 8.444 8.444 32,506 -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.