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 (%)
Nov 30, 2015 8.032 8.188 7.855 7.955 592,701 -0.03(-0.42%)
Nov 27, 2015 8.249 8.249 7.988 7.988 113,425 -0.07(-0.83%)
Nov 25, 2015 8.160 8.054 8.054 8.054 358,563 +0.06(+0.76%)
Nov 24, 2015 8.099 8.404 7.910 7.993 416,897 -0.06(-0.76%)
Nov 23, 2015 8.221 8.287 8.038 8.054 416,291 -0.24(-2.88%)
Nov 20, 2015 8.432 8.531 8.238 8.293 382,056 -0.18(-2.10%)
Nov 19, 2015 8.654 8.654 8.321 8.470 321,545 -0.24(-2.74%)
Nov 18, 2015 8.737 9.103 8.498 8.709 320,633 -0.02(-0.25%)
Nov 17, 2015 8.992 9.147 8.703 8.731 201,785 -0.29(-3.26%)
Nov 16, 2015 9.003 9.247 8.925 9.025 316,278 +0.04(+0.49%)
Nov 13, 2015 8.903 9.203 8.681 8.981 208,309 +0.09(+1.06%)
Nov 12, 2015 8.875 8.986 8.665 8.887 432,366 +0.06(+0.69%)
Nov 11, 2015 8.742 8.892 8.437 8.825 466,984 +0.15(+1.73%)
Nov 10, 2015 8.598 8.981 8.554 8.676 298,995 +0.01(+0.13%)
Nov 09, 2015 9.014 9.153 8.620 8.665 490,834 -0.33(-3.70%)
Nov 06, 2015 9.225 9.414 8.837 8.997 361,698 -0.34(-3.68%)
Nov 05, 2015 9.341 9.436 9.047 9.341 437,124 -0.10(-1.06%)
Nov 04, 2015 9.680 9.785 9.264 9.441 398,071 -0.24(-2.48%)
Nov 03, 2015 9.880 10.02 9.488 9.681 461,347 -0.14(-1.48%)
Nov 02, 2015 9.380 9.896 9.354 9.826 439,309 +0.28(+2.92%)
Oct 30, 2015 9.348 9.579 9.117 9.547 257,627 +0.25(+2.72%)
Oct 29, 2015 9.338 9.783 9.112 9.295 262,674 -0.13(-1.37%)
Oct 28, 2015 8.962 9.644 8.903 9.423 244,949 +0.52(+5.79%)
Oct 27, 2015 9.074 9.074 8.811 8.908 389,556 -0.22(-2.41%)
Oct 26, 2015 9.397 9.460 8.924 9.128 364,516 -0.27(-2.86%)
Oct 23, 2015 9.397 9.633 9.397 9.397 299,845 +0.02(+0.23%)
Oct 22, 2015 9.531 9.789 9.375 9.375 344,397 -0.10(-1.08%)
Oct 21, 2015 9.407 9.531 9.397 9.477 378,581 +0.11(+1.15%)
Oct 20, 2015 9.338 9.536 9.276 9.370 346,364 +0.03(+0.35%)
Oct 19, 2015 9.262 9.536 8.956 9.338 343,157 +0.00(+0.00%)
Oct 16, 2015 9.085 9.343 8.929 9.338 250,024 +0.30(+3.33%)
Oct 15, 2015 8.929 9.064 8.699 9.037 237,710 +0.02(+0.24%)
Oct 14, 2015 8.956 9.603 8.818 9.015 230,283 +0.08(+0.90%)
Oct 13, 2015 8.962 9.214 8.752 8.935 257,671 -0.05(-0.54%)
Oct 12, 2015 9.590 9.660 8.972 8.983 409,293 -0.56(-5.85%)
Oct 09, 2015 9.509 10.01 9.418 9.542 296,265 +0.09(+0.97%)
Oct 08, 2015 9.203 9.504 9.037 9.450 277,995 +0.31(+3.41%)
Oct 07, 2015 8.967 9.176 8.881 9.139 382,781 +0.27(+3.09%)
Oct 06, 2015 8.860 9.021 8.693 8.865 415,069 +0.05(+0.55%)
Oct 05, 2015 8.382 8.919 8.382 8.817 727,213 +0.49(+5.94%)
Oct 02, 2015 7.705 8.398 7.566 8.323 514,762 +0.60(+7.79%)
Oct 01, 2015 7.807 8.419 7.689 7.721 669,710 -0.16(-1.98%)
Sep 30, 2015 7.646 7.990 7.592 7.877 813,157 +0.24(+3.09%)
Sep 29, 2015 8.258 8.341 7.614 7.641 353,144 -0.55(-6.75%)
Sep 28, 2015 8.597 8.704 8.108 8.194 468,700 -0.52(-5.92%)
Sep 25, 2015 8.725 9.343 8.537 8.709 264,631 -0.04(-0.49%)
Sep 24, 2015 7.625 8.962 7.625 8.752 454,549 -0.27(-3.03%)
Sep 23, 2015 9.397 9.531 8.913 9.026 336,754 -0.42(-4.43%)
Sep 22, 2015 9.950 9.987 9.407 9.445 376,815 -0.43(-4.35%)
Sep 21, 2015 10.18 10.21 9.805 9.874 300,096 -0.25(-2.44%)
Sep 18, 2015 10.22 10.41 9.762 10.12 578,046 -0.28(-2.73%)
Sep 17, 2015 9.923 10.48 9.783 10.41 621,313 +0.53(+5.38%)
Sep 16, 2015 9.917 10.16 9.614 9.874 624,304 -0.01(-0.05%)
Sep 15, 2015 9.917 10.22 9.837 9.880 179,796 -0.08(-0.76%)
Sep 14, 2015 10.43 10.51 9.665 9.955 901,756 -0.56(-5.36%)
Sep 11, 2015 10.58 10.67 10.20 10.52 341,868 -0.13(-1.26%)
Sep 10, 2015 10.77 10.84 10.49 10.65 307,181 -0.13(-1.24%)
Sep 09, 2015 10.91 10.98 10.60 10.79 410,366 -0.14(-1.33%)
Sep 08, 2015 11.51 11.51 10.89 10.93 373,416 -0.37(-3.23%)
Sep 04, 2015 11.32 11.30 11.30 11.30 290,159 -0.07(-0.61%)
Sep 03, 2015 11.13 11.60 11.03 11.37 591,060 +0.33(+2.97%)
Sep 02, 2015 11.07 11.07 10.53 11.04 416,357 +0.21(+1.98%)
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.