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

Golden Ocean Gp (NQ: GOGL )

12.85 -0.56 (-4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 29, 2018 4.803 4.892 4.780 4.853 665,979 -0.01(-0.12%)
Jun 28, 2018 4.797 4.875 4.736 4.859 504,483 -0.02(-0.34%)
Jun 27, 2018 4.931 4.953 4.808 4.875 525,778 -0.01(-0.23%)
Jun 26, 2018 4.898 4.926 4.853 4.886 135,776 -0.04(-0.79%)
Jun 25, 2018 4.942 4.959 4.853 4.926 166,660 -0.10(-2.00%)
Jun 22, 2018 5.015 5.082 5.015 5.026 218,578 +0.06(+1.12%)
Jun 21, 2018 5.043 5.043 4.965 4.970 214,805 -0.09(-1.87%)
Jun 20, 2018 4.998 5.121 4.998 5.065 396,758 +0.02(+0.33%)
Jun 19, 2018 5.004 5.099 4.965 5.048 247,494 -0.07(-1.42%)
Jun 18, 2018 5.037 5.132 5.015 5.121 306,921 -0.01(-0.22%)
Jun 15, 2018 5.188 5.026 5.132 602,621 +0.11(+2.11%)
Jun 14, 2018 5.037 5.076 4.987 5.026 449,909 +0.13(+2.62%)
Jun 13, 2018 4.814 4.937 4.814 4.898 340,763 +0.12(+2.45%)
Jun 12, 2018 4.802 4.824 4.758 4.780 150,663 -0.07(-1.48%)
Jun 11, 2018 4.747 4.880 4.720 4.852 324,346 +0.06(+1.15%)
Jun 08, 2018 4.780 4.858 4.742 4.797 178,523 -0.03(-0.57%)
Jun 07, 2018 4.869 4.885 4.813 4.824 152,992 -0.02(-0.34%)
Jun 06, 2018 4.874 4.907 4.747 4.841 392,880 +0.02(+0.46%)
Jun 05, 2018 4.830 4.869 4.802 4.819 200,222 +0.00(+0.00%)
Jun 04, 2018 4.736 4.830 4.714 4.819 514,012 +0.14(+3.07%)
Jun 01, 2018 4.731 4.786 4.642 4.675 380,264 -0.10(-2.19%)
May 31, 2018 4.758 4.802 4.620 4.780 384,922 +0.24(+5.22%)
May 30, 2018 4.427 4.546 4.404 4.543 532,723 +0.03(+0.73%)
May 29, 2018 4.488 4.532 4.482 4.510 359,050 -0.03(-0.61%)
May 25, 2018 4.537 4.537 4.537 0 -0.02(-0.48%)
May 24, 2018 4.582 4.615 4.526 4.560 311,134 -0.09(-2.02%)
May 23, 2018 4.548 4.664 4.526 4.653 246,773 -0.07(-1.40%)
May 22, 2018 4.736 4.791 4.686 4.720 236,137 +0.14(+3.14%)
May 21, 2018 4.571 4.620 4.571 4.576 161,760 +0.03(+0.73%)
May 18, 2018 4.471 4.576 4.455 4.543 139,922 -0.02(-0.36%)
May 17, 2018 4.571 4.648 4.526 4.560 283,552 -0.06(-1.31%)
May 16, 2018 4.576 4.639 4.532 4.620 292,087 -0.05(-1.06%)
May 15, 2018 4.703 4.703 4.609 4.670 310,023 -0.20(-4.19%)
May 14, 2018 4.836 4.896 4.825 4.874 293,634 -0.02(-0.45%)
May 11, 2018 4.863 4.902 4.841 4.896 176,389 +0.07(+1.49%)
May 10, 2018 4.841 4.869 4.824 4.824 217,730 -0.02(-0.34%)
May 09, 2018 4.764 4.847 4.764 4.841 213,554 +0.11(+2.33%)
May 08, 2018 4.720 4.747 4.670 4.731 130,563 +0.05(+1.06%)
May 07, 2018 4.659 4.742 4.659 4.681 315,940 +0.09(+1.92%)
May 04, 2018 4.554 4.593 4.544 4.593 193,259 +0.01(+0.24%)
May 03, 2018 4.576 4.609 4.526 4.582 200,134 +0.05(+1.10%)
May 02, 2018 4.460 4.582 4.460 4.532 282,069 +0.08(+1.86%)
May 01, 2018 4.422 4.510 4.372 4.449 184,639 -0.01(-0.25%)
Apr 30, 2018 4.477 4.515 4.433 4.460 390,810 -0.04(-0.98%)
Apr 27, 2018 4.543 4.548 4.466 4.504 136,423 -0.01(-0.24%)
Apr 26, 2018 4.543 4.582 4.499 4.515 251,679 -0.02(-0.49%)
Apr 25, 2018 4.609 4.617 4.510 4.537 313,712 -0.08(-1.79%)
Apr 24, 2018 4.747 4.791 4.576 4.620 517,058 -0.01(-0.24%)
Apr 23, 2018 4.642 4.675 4.606 4.631 316,880 +0.07(+1.45%)
Apr 20, 2018 4.582 4.631 4.543 4.565 206,775 -0.03(-0.60%)
Apr 19, 2018 4.653 4.659 4.543 4.593 267,014 -0.06(-1.30%)
Apr 18, 2018 4.686 4.686 4.560 4.653 587,436 +0.24(+5.37%)
Apr 17, 2018 4.471 4.497 4.377 4.416 462,998 +0.09(+2.17%)
Apr 16, 2018 4.355 4.388 4.295 4.322 233,315 -0.09(-2.00%)
Apr 13, 2018 4.433 4.449 4.336 4.410 460,438 +0.03(+0.76%)
Apr 12, 2018 4.311 4.410 4.311 4.377 239,690 +0.15(+3.66%)
Apr 11, 2018 4.256 4.311 4.212 4.223 172,268 -0.08(-1.92%)
Apr 10, 2018 4.267 4.326 4.250 4.306 276,748 +0.23(+5.55%)
Apr 09, 2018 4.101 4.134 4.057 4.079 248,007 +0.06(+1.51%)
Apr 06, 2018 4.140 4.157 3.958 4.019 255,616 -0.19(-4.59%)
Apr 05, 2018 4.195 4.256 4.184 4.212 200,563 +0.15(+3.81%)
Apr 04, 2018 3.864 4.090 3.864 4.057 438,973 -0.19(-4.42%)
Apr 03, 2018 4.278 4.306 4.190 4.245 319,166 -0.01(-0.13%)
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.