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 (%)
Aug 30, 2019 8.792 9.011 8.581 8.607 325,727 -0.14(-1.60%)
Aug 29, 2019 8.923 9.151 8.257 8.748 799,734 -0.31(-3.39%)
Aug 28, 2019 8.801 9.125 8.783 9.055 227,661 +0.27(+3.10%)
Aug 27, 2019 8.678 8.818 8.625 8.783 161,948 +0.12(+1.42%)
Aug 26, 2019 8.730 8.783 8.634 8.660 155,534 -0.02(-0.20%)
Aug 23, 2019 8.757 8.765 8.577 8.678 283,444 -0.11(-1.20%)
Aug 22, 2019 8.836 8.906 8.704 8.783 300,501 -0.16(-1.77%)
Aug 21, 2019 8.958 9.081 8.862 8.941 190,015 +0.04(+0.49%)
Aug 20, 2019 8.915 8.994 8.862 8.897 119,862 +0.02(+0.20%)
Aug 19, 2019 8.739 8.941 8.607 8.879 279,249 +0.32(+3.69%)
Aug 16, 2019 8.414 8.625 8.283 8.564 279,569 +0.31(+3.72%)
Aug 15, 2019 8.371 8.458 8.178 8.257 1,296,508 -0.02(-0.21%)
Aug 14, 2019 9.002 9.002 8.274 8.274 1,090,153 -0.73(-8.09%)
Aug 13, 2019 8.958 9.081 8.915 9.002 178,635 +0.05(+0.59%)
Aug 12, 2019 8.818 8.967 8.792 8.950 276,841 +0.13(+1.49%)
Aug 09, 2019 9.029 9.073 8.783 8.818 304,757 -0.21(-2.33%)
Aug 08, 2019 9.099 9.187 8.879 9.029 480,857 -0.05(-0.58%)
Aug 07, 2019 9.309 9.362 9.038 9.081 384,858 -0.25(-2.63%)
Aug 06, 2019 9.687 9.810 9.266 9.327 478,869 -0.17(-1.81%)
Aug 05, 2019 9.761 9.839 9.347 9.499 752,230 -0.40(-4.02%)
Aug 02, 2019 10.10 10.11 9.828 9.896 332,687 -0.19(-1.93%)
Aug 01, 2019 10.02 10.23 9.930 10.09 415,453 +0.08(+0.85%)
Jul 31, 2019 9.964 10.22 9.926 10.01 244,433 +0.05(+0.51%)
Jul 30, 2019 9.922 10.00 9.779 9.956 170,073 -0.01(-0.08%)
Jul 29, 2019 10.11 10.12 9.786 9.964 278,975 -0.14(-1.42%)
Jul 26, 2019 10.13 10.15 10.03 10.11 113,378 -0.02(-0.17%)
Jul 25, 2019 10.23 10.24 10.06 10.12 206,964 -0.08(-0.83%)
Jul 24, 2019 9.939 10.21 9.939 10.21 180,117 +0.25(+2.55%)
Jul 23, 2019 9.846 9.956 9.753 9.956 176,872 +0.13(+1.29%)
Jul 22, 2019 9.820 9.915 9.769 9.829 107,577 +0.02(+0.17%)
Jul 19, 2019 9.905 9.960 9.795 9.812 97,772 -0.10(-1.02%)
Jul 18, 2019 9.930 9.930 9.820 9.913 114,253 -0.03(-0.26%)
Jul 17, 2019 10.05 10.05 9.888 9.939 109,098 -0.09(-0.93%)
Jul 16, 2019 9.939 10.11 9.888 10.03 189,949 +0.10(+1.02%)
Jul 15, 2019 9.956 9.972 9.836 9.930 141,156 +0.00(+0.00%)
Jul 12, 2019 9.643 9.947 9.643 9.930 283,150 +0.27(+2.80%)
Jul 11, 2019 9.753 9.775 9.609 9.659 130,834 -0.10(-1.04%)
Jul 10, 2019 9.643 9.774 9.566 9.761 193,347 +0.19(+2.03%)
Jul 09, 2019 9.643 9.668 9.541 9.566 184,480 -0.10(-1.05%)
Jul 08, 2019 9.769 9.769 9.651 9.668 147,171 -0.10(-1.04%)
Jul 05, 2019 9.558 9.769 9.558 9.769 227,702 +0.13(+1.32%)
Jul 03, 2019 9.583 9.659 9.566 9.643 131,230 +0.00(+0.00%)
Jul 02, 2019 9.659 9.676 9.490 9.643 167,286 -0.02(-0.18%)
Jul 01, 2019 9.676 9.727 9.541 9.659 185,819 +0.10(+1.06%)
Jun 28, 2019 9.516 9.558 9.440 9.558 180,057 +0.02(+0.18%)
Jun 27, 2019 9.473 9.541 9.406 9.541 110,290 +0.10(+1.08%)
Jun 26, 2019 9.397 9.558 9.321 9.440 193,629 +0.13(+1.36%)
Jun 25, 2019 9.321 9.473 9.313 9.313 157,553 -0.03(-0.36%)
Jun 24, 2019 9.363 9.473 9.245 9.347 179,523 -0.05(-0.54%)
Jun 21, 2019 9.389 9.533 9.389 9.397 137,378 -0.03(-0.27%)
Jun 20, 2019 9.499 9.558 9.423 9.423 235,823 +0.00(+0.00%)
Jun 19, 2019 9.507 9.507 9.347 9.423 189,173 -0.08(-0.89%)
Jun 18, 2019 9.583 9.685 9.465 9.507 236,189 -0.07(-0.71%)
Jun 17, 2019 9.456 9.617 9.440 9.575 171,134 +0.08(+0.89%)
Jun 14, 2019 9.609 9.651 9.482 9.490 121,063 -0.15(-1.58%)
Jun 13, 2019 9.617 9.659 9.533 9.643 119,114 +0.12(+1.24%)
Jun 12, 2019 9.693 9.693 9.440 9.524 255,880 -0.21(-2.17%)
Jun 11, 2019 9.668 9.761 9.583 9.736 169,278 +0.07(+0.70%)
Jun 10, 2019 9.600 9.761 9.588 9.668 168,203 +0.06(+0.62%)
Jun 07, 2019 9.499 9.702 9.473 9.609 176,865 +0.13(+1.34%)
Jun 06, 2019 9.541 9.579 9.420 9.482 131,643 -0.05(-0.53%)
Jun 05, 2019 9.693 9.693 9.406 9.533 178,815 -0.17(-1.74%)
Jun 04, 2019 9.600 9.795 9.575 9.702 149,786 +0.16(+1.68%)
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.