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

Golar Lng Partners (NQ: GMLP )

N/A UNCHANGED
Last Price Updated: 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 15, 2021 3.550 3.550 3.550 0 +0.02(+0.57%)
Apr 14, 2021 3.530 3.540 3.530 3.530 447,108 +0.01(+0.28%)
Apr 13, 2021 3.520 3.530 3.510 3.520 293,673 +0.01(+0.28%)
Apr 12, 2021 3.510 3.520 3.510 3.510 173,301 +0.01(+0.29%)
Apr 09, 2021 3.500 3.510 3.500 3.500 157,900 +0.00(+0.00%)
Apr 08, 2021 3.500 3.510 3.500 3.500 48,310 -0.00(-0.14%)
Apr 07, 2021 3.500 3.510 3.490 3.505 281,515 +0.00(+0.14%)
Apr 06, 2021 3.490 3.510 3.490 3.500 259,001 +0.01(+0.29%)
Apr 05, 2021 3.480 3.500 3.480 3.490 1,146,699 +0.00(+0.00%)
Apr 01, 2021 3.490 3.500 3.490 3.490 432,900 +0.00(+0.00%)
Mar 31, 2021 3.490 3.500 3.480 3.490 105,946 +0.00(+0.00%)
Mar 30, 2021 3.480 3.500 3.480 3.490 110,304 +0.00(+0.00%)
Mar 29, 2021 3.500 3.510 3.490 3.490 115,089 +0.00(+0.00%)
Mar 26, 2021 3.490 3.500 3.490 3.490 49,900 +0.00(+0.00%)
Mar 25, 2021 3.500 3.500 3.490 3.490 91,226 -0.01(-0.29%)
Mar 24, 2021 3.500 3.510 3.500 3.500 190,642 +0.00(+0.14%)
Mar 23, 2021 3.500 3.510 3.490 3.495 1,010,167 -0.00(-0.14%)
Mar 22, 2021 3.500 3.510 3.500 3.500 269,346 +0.01(+0.29%)
Mar 19, 2021 3.510 3.510 3.490 3.490 142,000 -0.01(-0.29%)
Mar 18, 2021 3.500 3.510 3.500 3.500 196,384 +0.00(+0.00%)
Mar 17, 2021 3.500 3.510 3.500 3.500 237,948 +0.00(+0.00%)
Mar 16, 2021 3.500 3.510 3.500 3.500 203,369 +0.00(+0.00%)
Mar 15, 2021 3.500 3.510 3.500 3.500 155,128 +0.00(+0.00%)
Mar 12, 2021 3.500 3.510 3.500 3.500 217,600 +0.00(+0.00%)
Mar 11, 2021 3.500 3.510 3.500 3.500 487,646 +0.00(+0.00%)
Mar 10, 2021 3.510 3.510 3.495 3.500 153,076 +0.00(+0.00%)
Mar 09, 2021 3.500 3.510 3.470 3.500 390,782 -0.01(-0.28%)
Mar 08, 2021 3.480 3.510 3.480 3.510 354,900 +0.02(+0.57%)
Mar 05, 2021 3.500 3.500 3.490 3.490 257,300 -0.01(-0.29%)
Mar 04, 2021 3.480 3.510 3.480 3.500 398,628 +0.01(+0.29%)
Mar 03, 2021 3.480 3.510 3.470 3.490 166,367 -0.01(-0.29%)
Mar 02, 2021 3.500 3.510 3.499 3.500 219,929 +0.00(+0.00%)
Mar 01, 2021 3.500 3.510 3.500 3.500 302,072 -0.01(-0.28%)
Feb 26, 2021 3.480 3.510 3.470 3.510 376,600 +0.01(+0.29%)
Feb 25, 2021 3.500 3.510 3.500 3.500 301,592 +0.00(+0.00%)
Feb 24, 2021 3.490 3.530 3.490 3.500 418,877 +0.01(+0.29%)
Feb 23, 2021 3.470 3.500 3.470 3.490 255,984 +0.01(+0.29%)
Feb 22, 2021 3.480 3.500 3.470 3.480 302,295 +0.00(+0.14%)
Feb 19, 2021 3.470 3.500 3.460 3.475 249,800 +0.00(+0.14%)
Feb 18, 2021 3.460 3.480 3.460 3.470 270,279 -0.02(-0.57%)
Feb 17, 2021 3.470 3.490 3.460 3.490 132,406 +0.01(+0.29%)
Feb 16, 2021 3.480 3.500 3.470 3.480 171,889 +0.01(+0.29%)
Feb 12, 2021 3.470 3.490 3.450 3.470 222,400 +0.02(+0.58%)
Feb 11, 2021 3.460 3.470 3.450 3.450 260,444 -0.03(-0.86%)
Feb 10, 2021 3.460 3.490 3.450 3.480 347,336 +0.03(+0.87%)
Feb 09, 2021 3.500 3.500 3.440 3.450 351,107 -0.03(-0.86%)
Feb 08, 2021 3.460 3.500 3.450 3.480 260,370 +0.01(+0.29%)
Feb 05, 2021 3.500 3.510 3.470 3.470 313,700 -0.03(-0.86%)
Feb 04, 2021 3.450 3.510 3.450 3.500 302,539 +0.03(+0.87%)
Feb 03, 2021 3.420 3.470 3.420 3.470 217,589 +0.05(+1.45%)
Feb 02, 2021 3.410 3.430 3.410 3.420 170,129 +0.00(+0.00%)
Feb 01, 2021 3.420 3.430 3.400 3.420 205,462 +0.01(+0.29%)
Jan 29, 2021 3.390 3.420 3.390 3.410 365,012 +0.01(+0.29%)
Jan 28, 2021 3.380 3.420 3.380 3.400 279,594 +0.01(+0.29%)
Jan 27, 2021 3.380 3.410 3.370 3.390 964,670 -0.01(-0.29%)
Jan 26, 2021 3.420 3.440 3.380 3.400 757,301 -0.01(-0.29%)
Jan 25, 2021 3.420 3.440 3.390 3.410 834,897 +0.00(+0.00%)
Jan 22, 2021 3.410 3.430 3.400 3.410 1,597,244 +0.01(+0.29%)
Jan 21, 2021 3.410 3.410 3.400 3.400 822,251 -0.01(-0.29%)
Jan 20, 2021 3.410 3.420 3.400 3.410 1,306,941 +0.02(+0.59%)
Jan 19, 2021 3.380 3.410 3.360 3.390 748,132 +0.01(+0.29%)
Jan 15, 2021 3.390 3.390 3.360 3.380 596,150 -0.01(-0.29%)
Jan 14, 2021 3.380 3.410 3.370 3.390 2,043,464 -0.01(-0.29%)
Jan 13, 2021 3.400 3.430 3.281 3.400 11,409,392 +0.63(+22.58%)
Jan 12, 2021 2.655 2.833 2.645 2.774 677,683 +0.11(+4.10%)
Jan 11, 2021 2.664 2.694 2.595 2.664 254,001 +0.02(+0.75%)
Jan 08, 2021 2.625 2.724 2.575 2.645 270,566 +0.03(+1.14%)
Jan 07, 2021 2.495 2.635 2.495 2.615 171,069 +0.09(+3.54%)
Jan 06, 2021 2.585 2.653 2.486 2.525 196,754 -0.04(-1.55%)
Jan 05, 2021 2.525 2.664 2.515 2.565 213,628 +0.05(+1.98%)
Jan 04, 2021 2.635 2.664 2.436 2.515 284,583 -0.05(-1.94%)
Dec 31, 2020 2.565 2.565 2.565 302,822 +0.21(+8.86%)
Dec 30, 2020 2.386 2.426 2.307 2.356 302,822 -0.03(-1.25%)
Dec 29, 2020 2.436 2.462 2.237 2.386 328,984 -0.05(-2.04%)
Dec 28, 2020 2.476 2.535 2.436 2.436 298,862 -0.05(-2.00%)
Dec 24, 2020 2.565 2.575 2.476 2.486 100,179 -0.05(-1.96%)
Dec 23, 2020 2.605 2.625 2.535 2.535 171,966 -0.07(-2.67%)
Dec 22, 2020 2.495 2.605 2.396 2.605 295,553 +0.23(+9.62%)
Dec 21, 2020 2.426 2.467 2.371 2.376 262,734 -0.09(-3.63%)
Dec 18, 2020 2.645 2.664 2.466 2.466 325,182 -0.11(-4.25%)
Dec 17, 2020 2.625 2.645 2.575 2.575 180,496 +0.03(+1.17%)
Dec 16, 2020 2.704 2.704 2.525 2.545 384,823 -0.13(-4.83%)
Dec 15, 2020 2.734 2.735 2.643 2.674 210,684 +0.00(+0.00%)
Dec 14, 2020 2.754 2.784 2.625 2.674 253,078 -0.07(-2.54%)
Dec 11, 2020 2.824 2.833 2.714 2.744 169,682 -0.08(-2.82%)
Dec 10, 2020 2.804 2.933 2.804 2.824 137,860 -0.01(-0.53%)
Dec 09, 2020 2.953 2.973 2.804 2.838 218,097 -0.10(-3.55%)
Dec 08, 2020 2.923 2.983 2.913 2.943 168,984 +0.02(+0.68%)
Dec 07, 2020 2.993 3.052 2.883 2.923 131,077 -0.06(-2.00%)
Dec 04, 2020 3.062 3.062 2.933 2.983 220,174 +0.07(+2.39%)
Dec 03, 2020 2.873 3.112 2.824 2.913 372,034 +0.11(+3.90%)
Dec 02, 2020 2.774 2.863 2.754 2.804 187,423 +0.02(+0.71%)
Dec 01, 2020 2.784 2.863 2.724 2.784 326,494 +0.03(+1.08%)
Nov 30, 2020 2.794 2.848 2.674 2.754 248,462 -0.02(-0.72%)
Nov 27, 2020 2.734 2.784 2.674 2.774 94,748 +0.08(+2.95%)
Nov 25, 2020 2.744 2.754 2.585 2.694 146,447 -0.06(-2.17%)
Nov 24, 2020 2.585 2.784 2.585 2.754 326,957 +0.21(+8.20%)
Nov 23, 2020 2.466 2.585 2.404 2.545 172,323 +0.08(+3.23%)
Nov 20, 2020 2.326 2.476 2.326 2.466 88,914 +0.12(+5.08%)
Nov 19, 2020 2.371 2.418 2.287 2.346 66,149 -0.04(-1.67%)
Nov 18, 2020 2.386 2.474 2.386 2.386 141,404 -0.05(-2.04%)
Nov 17, 2020 2.446 2.456 2.396 2.436 139,530 -0.01(-0.41%)
Nov 16, 2020 2.476 2.486 2.396 2.446 237,351 +0.06(+2.50%)
Nov 13, 2020 2.207 2.386 2.197 2.386 216,955 +0.19(+8.60%)
Nov 12, 2020 2.207 2.227 2.147 2.197 179,544 -0.05(-2.21%)
Nov 11, 2020 2.317 2.317 2.217 2.247 101,808 -0.01(-0.44%)
Nov 10, 2020 2.277 2.307 2.207 2.257 155,126 +0.02(+0.89%)
Nov 09, 2020 2.108 2.287 2.078 2.237 278,827 +0.17(+8.17%)
Nov 06, 2020 2.098 2.167 2.038 2.068 95,150 -0.05(-2.35%)
Nov 05, 2020 2.058 2.138 2.038 2.118 77,269 +0.07(+3.41%)
Nov 04, 2020 2.058 2.097 2.018 2.048 63,128 -0.01(-0.48%)
Nov 03, 2020 2.087 2.117 2.018 2.058 78,577 -0.01(-0.48%)
Nov 02, 2020 2.048 2.117 2.004 2.068 131,052 +0.03(+1.45%)
Oct 30, 2020 2.127 2.186 1.989 2.038 122,186 -0.15(-6.76%)
Oct 29, 2020 1.959 2.235 1.861 2.186 243,396 +0.22(+11.00%)
Oct 28, 2020 1.969 1.999 1.792 1.969 577,942 -0.03(-1.48%)
Oct 27, 2020 2.028 2.072 1.969 1.999 192,585 -0.02(-0.98%)
Oct 26, 2020 2.087 2.087 1.979 2.018 108,388 -0.11(-5.09%)
Oct 23, 2020 2.068 2.127 2.068 2.127 81,457 +0.06(+2.86%)
Oct 22, 2020 2.068 2.068 2.023 2.068 87,061 +0.03(+1.45%)
Oct 21, 2020 2.058 2.068 2.018 2.038 99,794 +0.00(+0.00%)
Oct 20, 2020 2.018 2.068 2.009 2.038 131,130 +0.03(+1.47%)
Oct 19, 2020 2.038 2.068 1.999 2.009 85,482 -0.01(-0.49%)
Oct 16, 2020 2.048 2.068 1.999 2.018 182,010 -0.05(-2.38%)
Oct 15, 2020 2.077 2.107 2.042 2.068 160,871 +0.00(+0.00%)
Oct 14, 2020 2.018 2.117 2.018 2.068 129,489 +0.07(+3.45%)
Oct 13, 2020 2.018 2.087 1.989 1.999 162,292 -0.05(-2.40%)
Oct 12, 2020 2.058 2.068 2.027 2.048 293,730 +0.00(+0.00%)
Oct 09, 2020 2.058 2.068 2.028 2.048 553,751 +0.01(+0.48%)
Oct 08, 2020 2.038 2.086 2.018 2.038 118,326 -0.02(-0.96%)
Oct 07, 2020 2.087 2.087 1.989 2.058 228,172 -0.03(-1.42%)
Oct 06, 2020 2.077 2.107 2.048 2.087 79,102 +0.00(+0.00%)
Oct 05, 2020 1.979 2.107 1.969 2.087 318,395 +0.09(+4.43%)
Oct 02, 2020 1.930 2.028 1.920 1.999 284,290 -0.01(-0.49%)
Oct 01, 2020 1.969 2.028 1.969 2.009 195,026 +0.01(+0.49%)
Sep 30, 2020 2.009 2.058 1.969 1.999 277,276 -0.03(-1.46%)
Sep 29, 2020 2.092 2.092 1.999 2.028 95,278 +0.01(+0.49%)
Sep 28, 2020 2.068 2.156 2.009 2.018 113,435 +0.00(+0.00%)
Sep 25, 2020 2.068 2.117 1.999 2.018 105,021 -0.04(-1.91%)
Sep 24, 2020 2.117 2.117 1.989 2.058 122,848 -0.05(-2.34%)
Sep 23, 2020 2.245 2.294 2.087 2.107 170,219 -0.14(-6.14%)
Sep 22, 2020 2.432 2.501 2.235 2.245 270,794 -0.22(-8.80%)
Sep 21, 2020 2.530 2.530 2.422 2.461 103,556 -0.04(-1.57%)
Sep 18, 2020 2.530 2.571 2.501 2.501 84,708 -0.02(-0.78%)
Sep 17, 2020 2.501 2.540 2.461 2.520 114,749 +0.01(+0.39%)
Sep 16, 2020 2.481 2.540 2.429 2.511 82,521 +0.03(+1.19%)
Sep 15, 2020 2.471 2.530 2.461 2.481 120,607 -0.02(-0.79%)
Sep 14, 2020 2.501 2.511 2.432 2.501 88,353 +0.00(+0.00%)
Sep 11, 2020 2.481 2.530 2.471 2.501 56,167 +0.02(+0.79%)
Sep 10, 2020 2.501 2.609 2.471 2.481 80,156 -0.03(-1.18%)
Sep 09, 2020 2.550 2.550 2.471 2.511 107,615 -0.03(-1.16%)
Sep 08, 2020 2.520 2.560 2.488 2.540 171,213 +0.03(+1.18%)
Sep 04, 2020 2.501 2.580 2.481 2.511 138,437 +0.01(+0.39%)
Sep 03, 2020 2.560 2.580 2.461 2.501 138,516 +0.01(+0.40%)
Sep 02, 2020 2.501 2.530 2.471 2.491 152,146 -0.02(-0.78%)
Sep 01, 2020 2.511 2.540 2.461 2.511 172,396 -0.03(-1.16%)
Aug 31, 2020 2.609 2.622 2.514 2.540 161,279 -0.07(-2.64%)
Aug 28, 2020 2.580 2.609 2.550 2.609 116,499 +0.03(+1.15%)
Aug 27, 2020 2.599 2.599 2.530 2.580 81,490 +0.01(+0.38%)
Aug 26, 2020 2.648 2.648 2.481 2.570 100,261 -0.08(-2.97%)
Aug 25, 2020 2.678 2.678 2.599 2.648 54,711 -0.01(-0.37%)
Aug 24, 2020 2.560 2.698 2.511 2.658 151,235 +0.11(+4.25%)
Aug 21, 2020 2.648 2.658 2.530 2.550 100,959 -0.08(-3.00%)
Aug 20, 2020 2.717 2.717 2.619 2.629 94,756 -0.11(-3.96%)
Aug 19, 2020 2.708 2.748 2.639 2.737 115,730 +0.02(+0.72%)
Aug 18, 2020 2.806 2.855 2.678 2.717 140,735 -0.09(-3.16%)
Aug 17, 2020 2.914 2.934 2.776 2.806 178,380 -0.07(-2.56%)
Aug 14, 2020 2.836 2.904 2.767 2.880 153,063 +0.03(+1.21%)
Aug 13, 2020 2.855 2.924 2.776 2.845 208,484 +0.07(+2.48%)
Aug 12, 2020 2.698 2.806 2.639 2.776 154,948 +0.17(+6.41%)
Aug 11, 2020 2.648 2.796 2.609 2.609 159,968 +0.02(+0.76%)
Aug 10, 2020 2.511 2.658 2.511 2.589 152,657 +0.06(+2.33%)
Aug 07, 2020 2.511 2.589 2.511 2.530 80,340 +0.01(+0.39%)
Aug 06, 2020 2.511 2.599 2.511 2.520 74,285 -0.01(-0.38%)
Aug 05, 2020 2.559 2.618 2.520 2.530 123,133 -0.02(-0.77%)
Aug 04, 2020 2.511 2.628 2.511 2.550 63,529 +0.04(+1.56%)
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.