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 )

13.41 -0.41 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 7.301 7.352 7.212 7.276 2,827,766 -0.38(-4.97%)
Aug 30, 2021 7.643 7.713 7.548 7.656 2,310,382 +0.04(+0.50%)
Aug 27, 2021 7.352 7.630 7.314 7.618 3,137,113 +0.35(+4.80%)
Aug 26, 2021 6.914 7.295 6.908 7.269 3,776,591 +0.47(+6.90%)
Aug 25, 2021 6.730 6.845 6.718 6.800 2,238,198 +0.08(+1.23%)
Aug 24, 2021 6.591 6.743 6.572 6.718 1,011,185 +0.13(+1.92%)
Aug 23, 2021 6.464 6.597 6.459 6.591 767,144 +0.23(+3.59%)
Aug 20, 2021 6.249 6.401 6.242 6.363 1,213,418 +0.08(+1.31%)
Aug 19, 2021 6.388 6.407 6.179 6.281 1,747,590 -0.32(-4.80%)
Aug 18, 2021 6.566 6.775 6.534 6.597 1,675,761 +0.13(+1.96%)
Aug 17, 2021 6.464 6.642 6.401 6.471 963,079 +0.07(+1.09%)
Aug 16, 2021 6.376 6.458 6.300 6.401 823,416 -0.11(-1.75%)
Aug 13, 2021 6.502 6.553 6.452 6.515 575,476 +0.01(+0.19%)
Aug 12, 2021 6.490 6.553 6.407 6.502 1,042,304 +0.02(+0.29%)
Aug 11, 2021 6.420 6.490 6.322 6.483 1,215,701 +0.39(+6.34%)
Aug 10, 2021 5.894 6.135 5.884 6.097 1,504,019 +0.13(+2.12%)
Aug 09, 2021 6.071 6.071 5.907 5.970 1,334,575 -0.17(-2.79%)
Aug 06, 2021 6.223 6.255 5.986 6.141 1,176,553 -0.16(-2.61%)
Aug 05, 2021 6.192 6.306 6.192 6.306 810,989 +0.20(+3.32%)
Aug 04, 2021 6.230 6.261 6.103 6.103 934,619 -0.10(-1.63%)
Aug 03, 2021 6.160 6.204 6.059 6.204 751,906 -0.06(-0.91%)
Aug 02, 2021 6.300 6.407 6.242 6.261 744,468 +0.07(+1.13%)
Jul 30, 2021 6.274 6.306 6.154 6.192 780,709 -0.04(-0.66%)
Jul 29, 2021 6.198 6.268 6.163 6.233 987,654 +0.16(+2.55%)
Jul 28, 2021 6.027 6.116 5.989 6.078 468,386 +0.12(+2.02%)
Jul 27, 2021 6.109 6.109 5.919 5.957 1,065,086 -0.22(-3.59%)
Jul 26, 2021 6.122 6.255 6.122 6.179 630,215 +0.13(+2.20%)
Jul 23, 2021 6.078 6.084 5.983 6.046 609,215 +0.03(+0.42%)
Jul 22, 2021 6.128 6.128 5.976 6.021 840,841 -0.13(-2.06%)
Jul 21, 2021 5.926 6.147 5.926 6.147 925,215 +0.25(+4.30%)
Jul 20, 2021 5.837 5.926 5.758 5.894 1,303,145 -0.04(-0.64%)
Jul 19, 2021 5.862 5.964 5.834 5.932 2,639,706 -0.15(-2.40%)
Jul 16, 2021 6.414 6.433 6.037 6.078 1,782,754 -0.30(-4.67%)
Jul 15, 2021 6.344 6.445 6.338 6.376 1,309,676 -0.05(-0.79%)
Jul 14, 2021 6.578 6.635 6.395 6.426 2,686,080 +0.20(+3.15%)
Jul 13, 2021 6.363 6.388 6.214 6.230 1,655,441 -0.34(-5.12%)
Jul 12, 2021 6.572 6.601 6.490 6.566 717,994 +0.01(+0.19%)
Jul 09, 2021 6.509 6.578 6.458 6.553 1,406,917 +0.17(+2.68%)
Jul 08, 2021 6.338 6.464 6.319 6.382 2,490,621 -0.23(-3.45%)
Jul 07, 2021 6.718 6.794 6.580 6.610 3,046,926 +0.00(+0.00%)
Jul 06, 2021 6.553 6.673 6.515 6.610 2,036,369 -0.02(-0.29%)
Jul 02, 2021 6.718 6.718 6.578 6.629 1,370,805 -0.12(-1.83%)
Jul 01, 2021 6.927 6.933 6.673 6.753 1,512,493 -0.24(-3.49%)
Jun 30, 2021 6.933 7.066 6.892 6.997 2,366,254 +0.19(+2.79%)
Jun 29, 2021 6.889 6.946 6.807 6.807 884,839 -0.10(-1.38%)
Jun 28, 2021 7.066 7.079 6.845 6.902 1,939,835 -0.18(-2.59%)
Jun 25, 2021 7.142 7.218 7.073 7.085 2,231,380 +0.29(+4.29%)
Jun 24, 2021 6.680 6.813 6.623 6.794 1,222,210 +0.19(+2.88%)
Jun 23, 2021 6.654 6.718 6.604 6.604 847,767 -0.06(-0.86%)
Jun 22, 2021 6.502 6.705 6.471 6.661 1,221,938 +0.00(+0.00%)
Jun 21, 2021 6.490 6.705 6.458 6.661 1,551,890 +0.25(+3.96%)
Jun 18, 2021 6.420 6.483 6.319 6.407 2,430,773 -0.29(-4.35%)
Jun 17, 2021 6.851 6.908 6.547 6.699 2,548,705 -0.46(-6.38%)
Jun 16, 2021 6.959 7.285 6.959 7.155 1,896,411 +0.17(+2.45%)
Jun 15, 2021 6.984 7.021 6.819 6.984 1,710,939 +0.18(+2.61%)
Jun 14, 2021 6.902 7.016 6.724 6.807 2,234,615 -0.22(-3.16%)
Jun 11, 2021 7.047 7.085 6.921 7.028 1,483,499 +0.09(+1.28%)
Jun 10, 2021 6.908 7.016 6.895 6.940 1,823,100 +0.20(+2.91%)
Jun 09, 2021 6.623 6.803 6.597 6.743 1,653,038 +0.26(+4.01%)
Jun 08, 2021 6.502 6.528 6.410 6.483 971,116 -0.02(-0.29%)
Jun 07, 2021 6.407 6.572 6.376 6.502 1,069,188 +0.15(+2.29%)
Jun 04, 2021 6.344 6.376 6.300 6.357 911,640 +0.14(+2.24%)
Jun 03, 2021 6.242 6.325 6.122 6.217 1,913,882 -0.17(-2.68%)
Jun 02, 2021 6.395 6.407 6.256 6.388 2,691,317 -0.12(-1.85%)
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.