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 )

12.18 -0.25 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.374 7.425 7.284 7.348 2,799,878 -0.38(-4.97%)
Aug 30, 2021 7.719 7.790 7.623 7.732 2,287,597 +0.04(+0.50%)
Aug 27, 2021 7.425 7.706 7.386 7.694 3,106,174 +0.35(+4.80%)
Aug 26, 2021 6.983 7.367 6.977 7.342 3,739,346 +0.47(+6.90%)
Aug 25, 2021 6.798 6.913 6.785 6.868 2,216,125 +0.08(+1.23%)
Aug 24, 2021 6.657 6.810 6.637 6.785 1,001,212 +0.13(+1.92%)
Aug 23, 2021 6.529 6.663 6.523 6.657 759,578 +0.23(+3.59%)
Aug 20, 2021 6.311 6.465 6.305 6.426 1,201,451 +0.08(+1.31%)
Aug 19, 2021 6.452 6.471 6.241 6.343 1,730,355 -0.32(-4.80%)
Aug 18, 2021 6.631 6.842 6.599 6.663 1,659,234 +0.13(+1.96%)
Aug 17, 2021 6.529 6.708 6.465 6.535 953,581 +0.07(+1.09%)
Aug 16, 2021 6.439 6.522 6.362 6.465 815,296 -0.12(-1.75%)
Aug 13, 2021 6.567 6.618 6.516 6.580 569,801 +0.01(+0.20%)
Aug 12, 2021 6.554 6.618 6.471 6.567 1,032,025 +0.02(+0.29%)
Aug 11, 2021 6.484 6.554 6.385 6.548 1,203,712 +0.39(+6.34%)
Aug 10, 2021 5.953 6.196 5.943 6.157 1,489,186 +0.13(+2.12%)
Aug 09, 2021 6.132 6.132 5.965 6.029 1,321,413 -0.17(-2.79%)
Aug 06, 2021 6.285 6.317 6.045 6.202 1,164,950 -0.17(-2.61%)
Aug 05, 2021 6.253 6.369 6.253 6.369 802,991 +0.20(+3.32%)
Aug 04, 2021 6.292 6.324 6.164 6.164 925,401 -0.10(-1.63%)
Aug 03, 2021 6.221 6.266 6.119 6.266 744,491 -0.06(-0.91%)
Aug 02, 2021 6.362 6.471 6.305 6.324 737,126 +0.07(+1.13%)
Jul 30, 2021 6.337 6.369 6.215 6.253 773,010 -0.04(-0.66%)
Jul 29, 2021 6.260 6.330 6.225 6.295 977,913 +0.16(+2.55%)
Jul 28, 2021 6.087 6.177 6.049 6.138 463,767 +0.12(+2.02%)
Jul 27, 2021 6.170 6.170 5.978 6.017 1,054,582 -0.22(-3.59%)
Jul 26, 2021 6.183 6.317 6.183 6.241 624,000 +0.13(+2.20%)
Jul 23, 2021 6.138 6.145 6.042 6.106 603,207 +0.03(+0.42%)
Jul 22, 2021 6.189 6.189 6.036 6.081 832,549 -0.13(-2.06%)
Jul 21, 2021 5.985 6.209 5.985 6.209 916,090 +0.26(+4.30%)
Jul 20, 2021 5.895 5.985 5.815 5.953 1,290,293 -0.04(-0.64%)
Jul 19, 2021 5.921 6.023 5.892 5.991 2,613,672 -0.15(-2.40%)
Jul 16, 2021 6.477 6.497 6.097 6.138 1,765,172 -0.30(-4.67%)
Jul 15, 2021 6.407 6.509 6.401 6.439 1,296,760 -0.05(-0.79%)
Jul 14, 2021 6.644 6.702 6.458 6.490 2,659,589 +0.20(+3.15%)
Jul 13, 2021 6.426 6.452 6.276 6.292 1,639,115 -0.34(-5.12%)
Jul 12, 2021 6.637 6.666 6.554 6.631 710,913 +0.01(+0.19%)
Jul 09, 2021 6.573 6.644 6.522 6.618 1,393,042 +0.17(+2.68%)
Jul 08, 2021 6.401 6.529 6.381 6.445 2,466,058 -0.23(-3.45%)
Jul 07, 2021 6.785 6.862 6.645 6.676 3,016,877 +0.00(+0.00%)
Jul 06, 2021 6.618 6.740 6.580 6.676 2,016,286 -0.02(-0.29%)
Jul 02, 2021 6.785 6.785 6.644 6.695 1,357,286 -0.12(-1.83%)
Jul 01, 2021 6.996 7.002 6.740 6.820 1,497,576 -0.25(-3.49%)
Jun 30, 2021 7.002 7.137 6.961 7.066 2,342,918 +0.19(+2.79%)
Jun 29, 2021 6.958 7.015 6.874 6.874 876,113 -0.10(-1.38%)
Jun 28, 2021 7.137 7.150 6.913 6.970 1,920,704 -0.19(-2.59%)
Jun 25, 2021 7.214 7.290 7.143 7.156 2,209,374 +0.29(+4.29%)
Jun 24, 2021 6.746 6.881 6.689 6.862 1,210,156 +0.19(+2.88%)
Jun 23, 2021 6.721 6.785 6.670 6.670 839,406 -0.06(-0.86%)
Jun 22, 2021 6.567 6.772 6.535 6.727 1,209,887 +0.00(+0.00%)
Jun 21, 2021 6.554 6.772 6.522 6.727 1,536,585 +0.26(+3.96%)
Jun 18, 2021 6.484 6.548 6.381 6.471 2,406,800 -0.29(-4.35%)
Jun 17, 2021 6.919 6.977 6.612 6.766 2,523,569 -0.46(-6.38%)
Jun 16, 2021 7.028 7.358 7.028 7.226 1,877,708 +0.17(+2.45%)
Jun 15, 2021 7.054 7.091 6.887 7.054 1,694,065 +0.18(+2.61%)
Jun 14, 2021 6.970 7.086 6.791 6.874 2,212,577 -0.22(-3.16%)
Jun 11, 2021 7.118 7.156 6.990 7.098 1,468,868 +0.09(+1.28%)
Jun 10, 2021 6.977 7.086 6.964 7.009 1,805,121 +0.20(+2.91%)
Jun 09, 2021 6.689 6.871 6.663 6.810 1,636,735 +0.26(+4.01%)
Jun 08, 2021 6.567 6.593 6.474 6.548 961,538 -0.02(-0.29%)
Jun 07, 2021 6.471 6.637 6.439 6.567 1,058,644 +0.15(+2.29%)
Jun 04, 2021 6.407 6.439 6.362 6.420 902,649 +0.14(+2.24%)
Jun 03, 2021 6.305 6.388 6.183 6.279 1,895,007 -0.17(-2.68%)
Jun 02, 2021 6.458 6.471 6.318 6.452 2,664,775 -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.