Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

10.72 +0.03 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2020 2.750 2.762 2.669 2.690 431,824 -0.05(-1.75%)
Jan 30, 2020 2.774 2.792 2.690 2.738 705,233 -0.02(-0.65%)
Jan 29, 2020 2.816 2.816 2.744 2.756 561,576 +0.02(+0.66%)
Jan 28, 2020 2.738 2.762 2.696 2.738 551,791 +0.09(+3.40%)
Jan 27, 2020 2.636 2.684 2.618 2.648 700,262 -0.13(-4.75%)
Jan 24, 2020 2.798 2.816 2.750 2.780 626,337 -0.04(-1.28%)
Jan 23, 2020 2.762 2.849 2.723 2.816 1,004,930 -0.19(-6.39%)
Jan 22, 2020 3.080 3.080 3.008 3.008 367,633 -0.07(-2.15%)
Jan 21, 2020 3.128 3.140 3.074 3.074 479,248 -0.11(-3.58%)
Jan 17, 2020 3.231 3.231 3.183 3.189 261,959 -0.04(-1.30%)
Jan 16, 2020 3.201 3.243 3.195 3.231 355,631 -0.01(-0.37%)
Jan 15, 2020 3.255 3.261 3.201 3.243 412,303 -0.06(-1.82%)
Jan 14, 2020 3.273 3.339 3.261 3.303 301,457 +0.07(+2.23%)
Jan 13, 2020 3.243 3.261 3.186 3.231 471,781 -0.04(-1.28%)
Jan 10, 2020 3.321 3.339 3.267 3.273 214,163 -0.06(-1.80%)
Jan 09, 2020 3.339 3.339 3.315 3.333 215,875 +0.00(+0.00%)
Jan 08, 2020 3.309 3.336 3.309 3.333 268,117 +0.08(+2.40%)
Jan 07, 2020 3.261 3.282 3.243 3.255 300,225 +0.01(+0.37%)
Jan 06, 2020 3.159 3.249 3.141 3.243 369,930 -0.02(-0.55%)
Jan 03, 2020 3.231 3.315 3.225 3.261 498,438 -0.10(-2.86%)
Jan 02, 2020 3.477 3.483 3.309 3.357 465,234 -0.13(-3.79%)
Dec 31, 2019 3.489 3.525 3.459 3.489 192,514 -0.01(-0.34%)
Dec 30, 2019 3.477 3.513 3.462 3.501 149,261 +0.02(+0.52%)
Dec 27, 2019 3.549 3.549 3.483 3.483 259,461 -0.06(-1.69%)
Dec 26, 2019 3.561 3.585 3.525 3.543 310,858 +0.01(+0.17%)
Dec 24, 2019 3.525 3.543 3.501 3.537 127,565 +0.03(+0.86%)
Dec 23, 2019 3.447 3.525 3.425 3.507 329,342 +0.11(+3.18%)
Dec 20, 2019 3.417 3.459 3.393 3.399 378,033 -0.02(-0.53%)
Dec 19, 2019 3.303 3.429 3.291 3.417 528,781 +0.08(+2.52%)
Dec 18, 2019 3.261 3.351 3.261 3.333 359,210 +0.08(+2.59%)
Dec 17, 2019 3.321 3.321 3.237 3.249 393,491 -0.01(-0.37%)
Dec 16, 2019 3.309 3.321 3.261 3.261 238,897 +0.01(+0.18%)
Dec 13, 2019 3.333 3.333 3.237 3.255 542,903 +0.07(+2.07%)
Dec 12, 2019 3.207 3.255 3.183 3.189 854,426 -0.13(-3.80%)
Dec 11, 2019 3.285 3.333 3.273 3.315 348,507 -0.09(-2.65%)
Dec 10, 2019 3.315 3.423 3.315 3.405 416,213 +0.11(+3.47%)
Dec 09, 2019 3.285 3.321 3.267 3.291 434,439 -0.03(-0.90%)
Dec 06, 2019 3.339 3.351 3.309 3.321 379,532 +0.03(+0.91%)
Dec 05, 2019 3.285 3.327 3.255 3.291 310,054 -0.04(-1.08%)
Dec 04, 2019 3.333 3.357 3.315 3.327 253,457 +0.05(+1.65%)
Dec 03, 2019 3.279 3.327 3.249 3.273 740,155 -0.19(-5.38%)
Dec 02, 2019 3.483 3.501 3.435 3.459 713,036 -0.07(-2.04%)
Nov 29, 2019 3.425 3.537 3.425 3.531 549,921 +0.10(+2.90%)
Nov 27, 2019 3.384 3.461 3.384 3.431 388,019 +0.01(+0.17%)
Nov 26, 2019 3.449 3.466 3.408 3.425 411,990 -0.02(-0.51%)
Nov 25, 2019 3.396 3.449 3.396 3.443 381,348 +0.11(+3.16%)
Nov 22, 2019 3.396 3.414 3.320 3.338 485,877 +0.11(+3.26%)
Nov 21, 2019 3.168 3.261 3.138 3.232 532,462 +0.07(+2.22%)
Nov 20, 2019 3.150 3.244 3.144 3.162 447,627 +0.01(+0.37%)
Nov 19, 2019 3.133 3.162 3.103 3.150 180,592 -0.01(-0.19%)
Nov 18, 2019 3.179 3.197 3.136 3.156 247,268 -0.02(-0.74%)
Nov 15, 2019 3.174 3.203 3.150 3.179 158,315 +0.05(+1.69%)
Nov 14, 2019 3.115 3.179 3.109 3.127 232,948 -0.06(-2.02%)
Nov 13, 2019 3.209 3.226 3.153 3.191 259,284 -0.04(-1.09%)
Nov 12, 2019 3.185 3.250 3.179 3.226 389,988 +0.05(+1.66%)
Nov 11, 2019 3.179 3.197 3.168 3.174 144,682 -0.05(-1.63%)
Nov 08, 2019 3.244 3.256 3.209 3.226 211,600 -0.01(-0.36%)
Nov 07, 2019 3.256 3.297 3.220 3.238 471,303 +0.04(+1.10%)
Nov 06, 2019 3.279 3.279 3.191 3.203 793,675 -0.20(-5.85%)
Nov 05, 2019 3.390 3.449 3.384 3.402 328,569 -0.08(-2.35%)
Nov 04, 2019 3.525 3.572 3.472 3.484 418,592 -0.01(-0.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.