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 (%)
Dec 30, 2011 14.18 14.26 14.09 14.15 47,989 +0.05(+0.33%)
Dec 29, 2011 13.99 14.16 13.78 14.10 76,531 +0.07(+0.49%)
Dec 28, 2011 14.20 14.22 13.76 14.03 42,799 -0.11(-0.78%)
Dec 27, 2011 14.17 14.26 13.98 14.14 90,868 +0.17(+1.19%)
Dec 23, 2011 13.97 14.09 13.80 13.98 121,998 +0.31(+2.26%)
Dec 21, 2011 13.64 13.90 13.63 13.67 116,999 -0.02(-0.17%)
Dec 20, 2011 13.82 13.96 13.60 13.69 169,335 +0.01(+0.07%)
Dec 19, 2011 13.43 13.75 13.40 13.68 128,518 +0.30(+2.24%)
Dec 16, 2011 13.39 13.45 13.25 13.38 118,713 -0.00(-0.04%)
Dec 15, 2011 13.59 13.59 13.27 13.39 79,010 -0.09(-0.65%)
Dec 14, 2011 13.42 13.59 13.20 13.48 262,645 -0.08(-0.61%)
Dec 13, 2011 13.61 13.69 13.42 13.56 208,626 -0.10(-0.74%)
Dec 12, 2011 13.71 13.72 13.47 13.66 150,400 -0.09(-0.67%)
Dec 09, 2011 13.65 13.82 13.56 13.75 106,518 +0.06(+0.44%)
Dec 08, 2011 13.46 13.79 13.45 13.69 164,481 +0.13(+0.95%)
Dec 07, 2011 13.59 13.69 13.46 13.56 107,356 +0.02(+0.14%)
Dec 06, 2011 13.48 13.72 13.40 13.54 96,222 +0.16(+1.17%)
Dec 05, 2011 13.61 13.73 13.30 13.39 116,264 -0.18(-1.29%)
Dec 02, 2011 13.61 13.61 13.48 13.56 531,838 +0.13(+0.96%)
Dec 01, 2011 13.36 13.54 13.22 13.43 90,421 -0.01(-0.10%)
Nov 30, 2011 13.45 13.59 13.19 13.45 182,486 +0.26(+1.96%)
Nov 29, 2011 13.17 13.22 12.87 13.19 168,726 -0.03(-0.21%)
Nov 28, 2011 13.38 13.38 13.08 13.22 74,518 +0.06(+0.49%)
Nov 25, 2011 12.94 13.36 12.94 13.15 22,820 +0.00(+0.00%)
Nov 23, 2011 13.04 13.20 12.96 13.15 69,576 +0.00(+0.00%)
Nov 22, 2011 13.27 13.29 12.96 13.15 136,677 +0.14(+1.06%)
Nov 21, 2011 13.00 13.09 12.88 13.01 94,675 -0.10(-0.77%)
Nov 18, 2011 13.16 13.23 12.99 13.12 116,479 +0.26(+2.05%)
Nov 17, 2011 13.06 13.12 12.79 12.85 135,151 -0.15(-1.17%)
Nov 16, 2011 13.23 13.23 12.90 13.00 81,034 -0.23(-1.71%)
Nov 15, 2011 13.12 13.38 13.10 13.23 205,668 +0.12(+0.88%)
Nov 14, 2011 13.21 13.60 13.12 13.12 324,856 -0.01(-0.07%)
Nov 11, 2011 13.01 13.22 12.91 13.12 58,851 +0.14(+1.07%)
Nov 10, 2011 12.94 13.11 12.81 12.99 64,113 -0.04(-0.28%)
Nov 09, 2011 12.86 13.04 12.69 13.02 68,054 -0.13(-0.98%)
Nov 08, 2011 13.12 13.26 12.84 13.15 115,929 +0.03(+0.21%)
Nov 07, 2011 13.00 13.24 12.88 13.12 43,867 +0.02(+0.14%)
Nov 04, 2011 12.63 13.22 12.63 13.11 146,313 +0.13(+1.03%)
Nov 03, 2011 13.09 13.15 12.85 12.97 70,533 -0.30(-2.23%)
Nov 02, 2011 13.35 13.35 12.97 13.27 77,045 +0.09(+0.72%)
Nov 01, 2011 12.81 13.22 12.75 13.17 117,517 -0.07(-0.51%)
Oct 31, 2011 13.03 13.38 13.03 13.24 218,813 -0.14(-1.07%)
Oct 28, 2011 12.91 13.43 12.91 13.38 116,518 +0.31(+2.40%)
Oct 27, 2011 12.46 13.30 12.32 13.07 154,849 +0.79(+6.47%)
Oct 26, 2011 12.07 12.50 12.07 12.28 150,764 +0.39(+3.30%)
Oct 25, 2011 11.91 11.97 11.81 11.88 132,885 -0.03(-0.27%)
Oct 24, 2011 11.91 12.06 11.79 11.92 414,208 +0.01(+0.12%)
Oct 21, 2011 11.80 12.00 11.71 11.90 210,346 +0.15(+1.26%)
Oct 20, 2011 11.73 11.88 11.54 11.75 258,994 +0.10(+0.87%)
Oct 19, 2011 11.77 11.93 11.62 11.65 253,464 -0.07(-0.59%)
Oct 18, 2011 11.62 11.84 11.56 11.72 76,752 +0.16(+1.40%)
Oct 17, 2011 11.83 12.18 11.56 11.56 271,981 -0.39(-3.28%)
Oct 14, 2011 12.00 12.22 11.92 11.95 64,225 +0.07(+0.58%)
Oct 13, 2011 11.71 12.06 11.71 11.88 591,500 -0.06(-0.50%)
Oct 12, 2011 11.91 12.05 11.74 11.94 731,339 +0.06(+0.50%)
Oct 11, 2011 11.72 11.93 11.64 11.88 457,462 +0.13(+1.14%)
Oct 10, 2011 11.37 11.77 11.32 11.75 338,055 +0.49(+4.34%)
Oct 07, 2011 11.20 11.37 11.06 11.26 551,544 +0.19(+1.72%)
Oct 06, 2011 11.16 11.34 11.00 11.07 567,644 +0.32(+2.95%)
Oct 05, 2011 11.07 11.14 10.62 10.75 148,313 -0.22(-1.98%)
Oct 04, 2011 10.86 11.26 10.66 10.97 321,915 -0.32(-2.86%)
Oct 03, 2011 11.78 11.90 11.14 11.29 186,014 -0.51(-4.30%)
Sep 30, 2011 11.78 11.95 11.78 11.80 137,927 -0.08(-0.70%)
Sep 29, 2011 11.89 11.89 11.78 11.88 46,792 +0.07(+0.59%)
Sep 28, 2011 11.76 11.94 11.33 11.81 49,947 -0.02(-0.20%)
Sep 27, 2011 11.73 11.93 11.73 11.84 495,784 +0.20(+1.71%)
Sep 26, 2011 11.46 11.69 11.33 11.64 110,034 +0.18(+1.53%)
Sep 23, 2011 11.08 11.72 11.08 11.46 65,818 +0.24(+2.18%)
Sep 22, 2011 11.51 11.54 11.17 11.22 774,149 -0.48(-4.14%)
Sep 21, 2011 11.73 11.92 11.55 11.70 76,072 -0.18(-1.55%)
Sep 20, 2011 11.97 11.97 11.78 11.89 310,886 +0.12(+1.02%)
Sep 19, 2011 11.88 11.88 11.62 11.77 86,432 -0.17(-1.39%)
Sep 16, 2011 11.92 12.04 11.89 11.93 71,415 -0.04(-0.35%)
Sep 15, 2011 11.93 12.00 11.72 11.98 100,600 +0.05(+0.46%)
Sep 14, 2011 11.83 11.95 11.68 11.92 480,460 +0.14(+1.22%)
Sep 13, 2011 11.86 12.07 11.65 11.78 147,722 +0.01(+0.08%)
Sep 12, 2011 11.58 11.82 11.54 11.77 149,148 -0.01(-0.08%)
Sep 09, 2011 11.90 11.92 11.64 11.78 118,059 +0.00(+0.04%)
Sep 08, 2011 11.65 11.83 11.59 11.77 175,309 +0.04(+0.35%)
Sep 07, 2011 11.86 11.86 11.58 11.73 82,948 +0.18(+1.60%)
Sep 06, 2011 11.54 11.84 11.45 11.55 231,223 -0.27(-2.27%)
Sep 02, 2011 11.78 11.93 11.66 11.81 123,090 -0.09(-0.74%)
Sep 01, 2011 11.98 11.99 11.79 11.90 177,706 +0.04(+0.31%)
Aug 31, 2011 11.77 11.98 11.74 11.86 133,862 +0.14(+1.18%)
Aug 30, 2011 11.49 11.86 11.49 11.73 234,575 +0.18(+1.60%)
Aug 29, 2011 11.91 11.98 11.49 11.54 212,576 +0.12(+1.09%)
Aug 26, 2011 11.44 12.61 11.25 11.42 178,523 -0.17(-1.47%)
Aug 25, 2011 11.54 12.35 11.25 11.59 189,552 +0.08(+0.68%)
Aug 24, 2011 11.33 11.67 11.08 11.51 95,124 -0.06(-0.52%)
Aug 23, 2011 11.45 11.95 11.08 11.57 204,812 +0.08(+0.68%)
Aug 22, 2011 11.96 12.04 11.31 11.49 215,514 -0.29(-2.47%)
Aug 19, 2011 12.43 12.43 11.59 11.78 156,515 -0.05(-0.39%)
Aug 18, 2011 11.48 11.86 11.43 11.83 213,486 -0.19(-1.58%)
Aug 17, 2011 11.95 12.09 11.67 12.02 355,765 +0.09(+0.74%)
Aug 16, 2011 11.75 12.16 11.72 11.93 134,356 +0.00(+0.00%)
Aug 15, 2011 11.98 12.12 11.72 11.93 142,857 -0.05(-0.38%)
Aug 12, 2011 12.07 12.18 11.48 11.98 346,681 +0.06(+0.50%)
Aug 11, 2011 11.33 12.06 11.20 11.92 200,376 +0.54(+4.77%)
Aug 10, 2011 11.14 11.78 10.62 11.37 232,219 +0.11(+1.00%)
Aug 09, 2011 11.38 12.04 10.34 11.26 298,331 +0.55(+5.17%)
Aug 08, 2011 11.31 11.48 10.56 10.71 361,612 -0.85(-7.35%)
Aug 05, 2011 11.99 12.16 11.09 11.56 455,837 -0.37(-3.10%)
Aug 04, 2011 12.72 12.80 11.78 11.92 479,504 -0.88(-6.85%)
Aug 03, 2011 12.89 13.08 12.65 12.80 94,706 -0.24(-1.80%)
Aug 02, 2011 13.24 13.50 12.92 13.04 131,049 -0.21(-1.57%)
Aug 01, 2011 13.28 13.52 13.24 13.24 115,421 +0.00(+0.00%)
Jul 29, 2011 13.18 13.29 12.77 13.24 176,159 +0.01(+0.07%)
Jul 28, 2011 13.03 13.47 13.03 13.24 116,544 +0.14(+1.06%)
Jul 27, 2011 13.21 13.59 12.96 13.10 108,156 -0.24(-1.77%)
Jul 26, 2011 13.25 13.50 12.96 13.33 92,426 +0.06(+0.49%)
Jul 25, 2011 12.93 13.27 12.86 13.27 229,415 +0.31(+2.39%)
Jul 22, 2011 12.92 13.03 12.84 12.96 82,248 +0.02(+0.18%)
Jul 21, 2011 12.75 13.03 12.72 12.94 221,755 +0.10(+0.79%)
Jul 20, 2011 12.71 12.85 12.59 12.83 231,747 +0.10(+0.76%)
Jul 19, 2011 12.97 13.03 12.71 12.74 266,997 -0.05(-0.36%)
Jul 18, 2011 12.94 13.11 12.77 12.78 151,462 -0.10(-0.79%)
Jul 15, 2011 12.95 12.99 12.83 12.88 117,357 -0.06(-0.46%)
Jul 14, 2011 13.15 13.23 12.91 12.94 164,704 -0.24(-1.79%)
Jul 13, 2011 13.42 13.42 13.10 13.18 201,778 -0.03(-0.21%)
Jul 12, 2011 13.15 13.46 13.00 13.21 234,571 +0.06(+0.42%)
Jul 11, 2011 13.15 13.29 13.11 13.15 115,916 -0.12(-0.94%)
Jul 08, 2011 13.16 13.34 13.07 13.28 258,195 +0.00(+0.00%)
Jul 07, 2011 13.36 13.38 13.06 13.28 139,503 -0.04(-0.31%)
Jul 06, 2011 13.30 13.33 13.24 13.32 253,707 -0.01(-0.10%)
Jul 05, 2011 13.31 13.71 13.12 13.33 87,195 -0.10(-0.72%)
Jul 01, 2011 13.10 13.72 13.10 13.43 204,617 +0.28(+2.11%)
Jun 30, 2011 13.09 13.30 12.92 13.15 303,785 +0.00(+0.00%)
Jun 29, 2011 13.15 13.18 12.69 13.15 277,378 +0.10(+0.78%)
Jun 28, 2011 13.00 13.12 12.88 13.05 326,492 +0.11(+0.82%)
Jun 27, 2011 12.86 13.04 12.71 12.94 419,430 +0.06(+0.43%)
Jun 24, 2011 12.92 12.92 12.80 12.89 129,611 +0.01(+0.11%)
Jun 23, 2011 12.55 12.88 12.44 12.88 263,007 +0.09(+0.72%)
Jun 22, 2011 12.36 12.81 12.31 12.78 642,276 +0.39(+3.17%)
Jun 21, 2011 12.20 12.44 12.10 12.39 303,089 +0.26(+2.17%)
Jun 20, 2011 12.12 12.18 11.91 12.13 86,783 +0.11(+0.88%)
Jun 17, 2011 12.20 12.42 11.98 12.02 198,790 -0.12(-0.95%)
Jun 16, 2011 12.17 12.26 11.91 12.14 155,126 -0.12(-0.98%)
Jun 15, 2011 12.06 12.34 11.80 12.26 273,097 +0.05(+0.38%)
Jun 14, 2011 12.05 12.23 11.87 12.21 299,416 +0.21(+1.77%)
Jun 13, 2011 12.40 12.57 11.54 12.00 598,850 -0.43(-3.45%)
Jun 10, 2011 12.38 12.74 12.34 12.43 213,833 +0.02(+0.19%)
Jun 09, 2011 12.77 12.77 12.34 12.40 192,027 -0.01(-0.07%)
Jun 08, 2011 12.35 12.53 12.35 12.41 236,646 -0.04(-0.30%)
Jun 07, 2011 12.48 12.54 12.39 12.45 190,569 +0.06(+0.48%)
Jun 06, 2011 12.66 12.91 12.36 12.39 151,930 -0.00(-0.04%)
Jun 03, 2011 12.52 12.68 12.34 12.40 269,274 -0.06(-0.52%)
May 24, 2011 12.57 12.57 12.37 12.46 373,853 +0.00(+0.04%)
May 23, 2011 12.46 12.92 12.23 12.46 461,206 -0.06(-0.48%)
May 20, 2011 11.99 12.64 11.96 12.52 690,954 +0.57(+4.75%)
May 19, 2011 11.65 12.09 11.65 11.95 589,357 +0.26(+2.25%)
May 18, 2011 11.60 12.02 11.35 11.68 1,011,910 +0.50(+4.50%)
May 17, 2011 11.77 11.77 11.11 11.18 841,872 -0.40(-3.47%)
May 16, 2011 11.85 11.85 11.56 11.58 104,268 -0.23(-1.95%)
May 13, 2011 11.88 12.05 11.56 11.81 116,748 -0.05(-0.43%)
May 12, 2011 11.85 11.98 11.54 11.86 117,736 -0.09(-0.73%)
May 11, 2011 11.75 12.00 11.38 11.95 374,849 +0.01(+0.08%)
May 10, 2011 11.83 12.40 11.73 11.94 572,862 +0.31(+2.70%)
May 09, 2011 11.46 11.67 11.13 11.63 821,581 +0.55(+4.96%)
May 06, 2011 11.14 11.35 11.01 11.08 523,835 -0.00(-0.04%)
May 05, 2011 11.62 11.79 10.89 11.08 391,684 -0.66(-5.64%)
May 04, 2011 12.46 12.48 11.66 11.75 526,260 -0.65(-5.23%)
May 03, 2011 12.29 12.61 12.13 12.40 186,087 -0.06(-0.52%)
May 02, 2011 12.49 12.67 12.18 12.46 331,610 +0.09(+0.75%)
Apr 29, 2011 12.23 12.64 12.16 12.37 407,982 +0.21(+1.71%)
Apr 28, 2011 12.13 12.41 11.95 12.16 434,044 -0.07(-0.57%)
Apr 27, 2011 12.23 12.53 12.00 12.23 417,094 -0.02(-0.19%)
Apr 26, 2011 12.46 12.55 11.82 12.25 491,546 -0.07(-0.56%)
Apr 25, 2011 12.51 12.68 12.17 12.32 748,102 -0.25(-2.02%)
Apr 21, 2011 12.05 12.67 11.91 12.58 686,969 +0.67(+5.62%)
Apr 20, 2011 11.65 12.32 11.62 11.91 1,046,997 +0.38(+3.32%)
Apr 19, 2011 11.45 11.54 11.37 11.52 738,834 +0.01(+0.08%)
Apr 18, 2011 11.34 11.54 11.28 11.51 485,747 +0.14(+1.22%)
Apr 15, 2011 11.28 11.51 11.28 11.38 305,035 +0.07(+0.61%)
Apr 14, 2011 11.21 11.38 11.12 11.31 690,373 -0.06(-0.53%)
Apr 13, 2011 11.36 11.65 11.26 11.37 908,629 -0.08(-0.69%)
Apr 12, 2011 11.31 11.73 11.14 11.44 1,780,984 -0.17(-1.43%)
Apr 11, 2011 11.74 11.77 10.84 11.61 2,658,224 +0.14(+1.25%)
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.