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 (%)
Aug 31, 2010 7.919 7.999 7.906 7.973 154,966 +0.08(+0.96%)
Aug 30, 2010 8.016 8.016 7.885 7.897 118,697 -0.06(-0.74%)
Aug 27, 2010 7.957 7.986 7.935 7.957 88,891 +0.02(+0.27%)
Aug 26, 2010 7.936 7.990 7.927 7.935 90,782 +0.01(+0.11%)
Aug 25, 2010 7.982 8.007 7.914 7.927 200,697 -0.05(-0.69%)
Aug 24, 2010 7.931 8.000 7.914 7.982 197,824 +0.05(+0.59%)
Aug 23, 2010 7.940 7.952 7.889 7.935 133,173 +0.03(+0.43%)
Aug 20, 2010 7.919 7.948 7.867 7.902 125,580 +0.04(+0.54%)
Aug 19, 2010 7.973 7.999 7.805 7.859 277,886 -0.11(-1.32%)
Aug 18, 2010 7.978 7.978 7.851 7.965 190,958 -0.05(-0.63%)
Aug 17, 2010 8.041 8.066 8.007 8.016 162,756 +0.03(+0.37%)
Aug 16, 2010 8.024 8.024 7.978 7.986 109,256 -0.02(-0.26%)
Aug 13, 2010 8.007 8.020 7.965 8.007 121,815 +0.03(+0.42%)
Aug 12, 2010 7.851 8.011 7.851 7.973 188,030 +0.06(+0.80%)
Aug 11, 2010 7.990 8.024 7.809 7.910 206,907 -0.10(-1.26%)
Aug 10, 2010 7.935 8.096 7.935 8.011 125,269 -0.04(-0.52%)
Aug 09, 2010 8.041 8.054 7.986 8.054 101,126 +0.01(+0.16%)
Aug 06, 2010 8.041 8.054 7.851 8.041 159,129 +0.13(+1.60%)
Aug 05, 2010 7.889 7.948 7.851 7.914 104,032 +0.05(+0.59%)
Aug 04, 2010 7.855 7.914 7.819 7.868 75,643 +0.03(+0.38%)
Aug 03, 2010 7.864 7.881 7.745 7.838 161,801 -0.02(-0.21%)
Aug 02, 2010 7.830 7.923 7.817 7.855 128,143 +0.04(+0.54%)
Jul 30, 2010 7.813 7.813 7.661 7.813 73,684 +0.07(+0.93%)
Jul 29, 2010 7.767 7.771 7.648 7.741 96,567 -0.02(-0.27%)
Jul 28, 2010 7.800 7.809 7.733 7.762 70,862 -0.06(-0.76%)
Jul 27, 2010 7.670 7.843 7.661 7.821 213,353 +0.12(+1.53%)
Jul 26, 2010 7.682 7.703 7.598 7.703 140,318 +0.05(+0.61%)
Jul 23, 2010 7.644 7.703 7.585 7.657 199,698 +0.04(+0.55%)
Jul 22, 2010 7.598 7.661 7.568 7.615 232,510 +0.05(+0.61%)
Jul 21, 2010 7.661 7.678 7.564 7.568 159,963 -0.12(-1.59%)
Jul 20, 2010 7.657 7.750 7.657 7.691 169,842 +0.02(+0.28%)
Jul 19, 2010 7.640 7.699 7.264 7.670 162,784 +0.05(+0.72%)
Jul 16, 2010 7.615 7.670 7.480 7.615 217,120 +0.10(+1.29%)
Jul 15, 2010 7.577 7.615 7.496 7.518 129,048 -0.05(-0.67%)
Jul 14, 2010 7.670 7.703 7.564 7.568 121,296 -0.10(-1.27%)
Jul 13, 2010 7.547 7.691 7.547 7.665 307,888 +0.09(+1.23%)
Jul 12, 2010 7.673 7.673 7.526 7.572 113,175 -0.11(-1.37%)
Jul 09, 2010 7.678 7.695 7.577 7.678 36,152 +0.05(+0.61%)
Jul 08, 2010 7.640 7.644 7.562 7.632 43,189 +0.00(+0.00%)
Jul 07, 2010 7.551 7.640 7.551 7.632 80,498 +0.08(+1.01%)
Jul 06, 2010 7.399 7.568 7.399 7.556 115,366 +0.13(+1.70%)
Jul 02, 2010 7.429 7.437 7.349 7.429 91,336 +0.04(+0.60%)
Jul 01, 2010 7.387 7.387 7.319 7.385 77,941 +0.00(+0.03%)
Jun 30, 2010 7.247 7.387 7.247 7.382 101,272 +0.08(+1.16%)
Jun 29, 2010 7.420 7.442 7.298 7.298 151,292 -0.04(-0.55%)
Jun 25, 2010 7.339 7.370 7.239 7.339 107,662 +0.04(+0.61%)
Jun 24, 2010 7.336 7.378 7.260 7.294 164,988 -0.03(-0.46%)
Jun 23, 2010 7.306 7.344 7.294 7.328 185,194 -0.06(-0.80%)
Jun 22, 2010 7.349 7.454 7.294 7.387 206,374 +0.04(+0.52%)
Jun 21, 2010 7.344 7.387 7.285 7.349 129,164 -0.02(-0.23%)
Jun 18, 2010 7.366 7.366 7.184 7.366 116,480 +0.16(+2.29%)
Jun 17, 2010 7.264 7.285 7.193 7.201 87,896 -0.05(-0.76%)
Jun 16, 2010 7.256 7.264 7.197 7.256 104,762 -0.07(-0.92%)
Jun 15, 2010 7.260 7.323 7.205 7.323 197,324 +0.04(+0.52%)
Jun 14, 2010 7.222 7.285 7.209 7.285 98,868 +0.07(+0.94%)
Jun 11, 2010 7.184 7.290 7.176 7.218 115,326 -0.03(-0.35%)
Jun 10, 2010 7.070 7.243 7.070 7.243 116,726 +0.15(+2.14%)
Jun 09, 2010 7.125 7.150 7.070 7.091 258,558 -0.04(-0.59%)
Jun 08, 2010 7.176 7.176 7.094 7.133 111,668 -0.03(-0.46%)
Jun 07, 2010 7.315 7.315 7.133 7.166 122,886 -0.08(-1.12%)
Jun 04, 2010 7.247 7.336 7.239 7.247 130,858 -0.06(-0.87%)
Jun 03, 2010 7.285 7.319 7.184 7.311 62,831 +0.04(+0.52%)
Jun 02, 2010 7.112 7.277 7.062 7.273 230,231 +0.11(+1.47%)
Jun 01, 2010 7.222 7.293 7.095 7.167 118,993 -0.08(-1.16%)
May 28, 2010 7.252 7.318 7.247 7.252 28,936 -0.03(-0.41%)
May 27, 2010 7.281 7.328 7.231 7.281 59,600 -0.03(-0.48%)
May 26, 2010 7.353 7.372 7.247 7.316 108,126 -0.05(-0.67%)
May 25, 2010 7.049 7.366 7.024 7.366 223,105 +0.26(+3.69%)
May 24, 2010 7.087 7.222 7.070 7.104 212,294 +0.02(+0.30%)
May 21, 2010 7.045 7.091 7.019 7.083 146,729 +0.03(+0.36%)
May 20, 2010 7.231 7.231 6.977 7.057 228,781 -0.22(-2.96%)
May 19, 2010 7.306 7.344 7.238 7.273 165,592 -0.11(-1.51%)
May 18, 2010 7.366 7.404 7.315 7.384 118,209 +0.01(+0.13%)
May 17, 2010 7.399 7.399 7.323 7.374 124,845 -0.03(-0.46%)
May 14, 2010 7.408 7.480 7.087 7.408 171,024 -0.07(-0.96%)
May 13, 2010 7.488 7.526 7.454 7.480 163,801 -0.01(-0.11%)
May 12, 2010 7.560 7.560 7.412 7.488 223,064 +0.02(+0.23%)
May 11, 2010 7.463 7.513 7.444 7.471 154,760 +0.01(+0.11%)
May 10, 2010 7.488 7.488 7.433 7.463 189,435 +0.12(+1.67%)
May 07, 2010 7.391 7.496 7.201 7.340 196,080 -0.05(-0.63%)
May 06, 2010 7.703 7.703 7.386 7.387 302,115 -0.33(-4.27%)
May 05, 2010 7.771 7.788 7.703 7.716 160,500 -0.07(-0.88%)
May 04, 2010 7.859 7.902 7.745 7.784 147,572 -0.08(-0.96%)
May 03, 2010 7.800 7.885 7.792 7.859 167,478 +0.06(+0.76%)
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.