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 (%)
Oct 31, 2017 4.350 4.415 4.297 4.398 478,670 -0.06(-1.44%)
Oct 30, 2017 4.409 4.479 4.409 4.463 173,303 -0.05(-1.07%)
Oct 27, 2017 4.415 4.516 4.409 4.511 309,955 +0.06(+1.45%)
Oct 26, 2017 4.463 4.495 4.431 4.447 100,263 -0.02(-0.48%)
Oct 25, 2017 4.490 4.524 4.420 4.468 376,708 -0.03(-0.60%)
Oct 24, 2017 4.522 4.538 4.479 4.495 422,123 -0.03(-0.71%)
Oct 23, 2017 4.516 4.559 4.495 4.527 477,774 +0.06(+1.44%)
Oct 20, 2017 4.441 4.484 4.415 4.463 421,966 +0.02(+0.48%)
Oct 19, 2017 4.425 4.457 4.334 4.441 836,829 -0.08(-1.66%)
Oct 18, 2017 4.549 4.570 4.463 4.516 434,744 +0.01(+0.24%)
Oct 17, 2017 4.575 4.581 4.431 4.506 1,151,690 -0.05(-1.18%)
Oct 16, 2017 4.602 4.608 4.554 4.559 306,725 +0.01(+0.24%)
Oct 13, 2017 4.474 4.565 4.463 4.549 276,918 +0.18(+4.05%)
Oct 12, 2017 4.366 4.415 4.340 4.372 123,384 -0.02(-0.49%)
Oct 11, 2017 4.409 4.430 4.372 4.393 125,921 -0.02(-0.36%)
Oct 10, 2017 4.415 4.447 4.398 4.409 155,150 +0.07(+1.61%)
Oct 09, 2017 4.382 4.398 4.318 4.339 197,835 -0.04(-0.98%)
Oct 06, 2017 4.447 4.447 4.366 4.382 274,332 -0.15(-3.31%)
Oct 05, 2017 4.543 4.602 4.511 4.533 458,933 +0.10(+2.18%)
Oct 04, 2017 4.452 4.484 4.409 4.436 332,334 +0.04(+0.98%)
Oct 03, 2017 4.318 4.398 4.313 4.393 432,020 +0.25(+5.95%)
Oct 02, 2017 4.125 4.200 4.125 4.146 264,200 -0.06(-1.40%)
Sep 29, 2017 4.243 4.254 4.197 4.205 289,552 -0.10(-2.24%)
Sep 28, 2017 4.329 4.382 4.270 4.302 341,479 +0.04(+0.88%)
Sep 27, 2017 4.168 4.323 4.152 4.264 542,237 -0.01(-0.25%)
Sep 26, 2017 4.275 4.297 4.200 4.275 509,161 -0.09(-1.97%)
Sep 25, 2017 4.538 4.554 4.323 4.361 698,139 -0.31(-6.66%)
Sep 22, 2017 4.811 4.822 4.651 4.672 309,549 +0.00(+0.00%)
Sep 21, 2017 4.817 4.817 4.667 4.672 438,264 -0.19(-3.86%)
Sep 20, 2017 4.865 4.935 4.817 4.860 359,918 +0.14(+3.07%)
Sep 19, 2017 4.742 4.752 4.677 4.715 227,818 +0.01(+0.23%)
Sep 18, 2017 4.683 4.742 4.629 4.704 346,501 -0.11(-2.34%)
Sep 15, 2017 4.806 4.838 4.758 4.817 407,881 -0.03(-0.66%)
Sep 14, 2017 4.769 4.865 4.749 4.849 319,521 +0.14(+2.96%)
Sep 13, 2017 4.801 4.801 4.656 4.710 761,952 -0.20(-4.04%)
Sep 12, 2017 4.967 5.021 4.865 4.908 358,455 -0.25(-4.89%)
Sep 11, 2017 5.182 5.214 5.139 5.160 319,301 -0.01(-0.21%)
Sep 08, 2017 5.182 5.208 5.133 5.171 250,902 +0.07(+1.37%)
Sep 07, 2017 5.214 5.224 5.080 5.101 285,863 +0.01(+0.21%)
Sep 06, 2017 5.085 5.117 5.047 5.090 349,601 +0.08(+1.50%)
Sep 05, 2017 5.085 5.160 4.951 5.015 546,777 +0.00(+0.00%)
Sep 01, 2017 4.988 5.045 4.935 5.015 367,834 +0.02(+0.43%)
Aug 31, 2017 5.037 5.085 4.978 4.994 588,067 +0.04(+0.87%)
Aug 30, 2017 4.913 4.972 4.838 4.951 431,765 +0.02(+0.44%)
Aug 29, 2017 4.988 5.029 4.919 4.929 603,615 -0.12(-2.34%)
Aug 28, 2017 5.133 5.160 5.034 5.047 666,772 -0.23(-4.27%)
Aug 25, 2017 4.956 5.337 4.956 5.273 1,262,457 +0.50(+10.45%)
Aug 24, 2017 4.720 4.811 4.710 4.774 449,940 -0.02(-0.34%)
Aug 23, 2017 4.688 4.806 4.618 4.790 720,348 +0.12(+2.64%)
Aug 22, 2017 4.554 4.667 4.554 4.667 325,554 +0.02(+0.35%)
Aug 21, 2017 4.683 4.720 4.618 4.651 467,388 -0.02(-0.34%)
Aug 18, 2017 4.613 4.693 4.575 4.667 639,647 +0.29(+6.62%)
Aug 17, 2017 4.474 4.559 4.302 4.377 1,272,153 -0.26(-5.66%)
Aug 16, 2017 4.661 4.699 4.608 4.640 737,412 +0.20(+4.59%)
Aug 15, 2017 4.516 4.516 4.420 4.436 650,909 -0.01(-0.24%)
Aug 14, 2017 4.484 4.511 4.420 4.447 438,316 +0.19(+4.41%)
Aug 11, 2017 4.200 4.313 4.162 4.259 388,066 -0.02(-0.50%)
Aug 10, 2017 4.393 4.425 4.259 4.280 466,317 -0.01(-0.25%)
Aug 09, 2017 4.334 4.361 4.264 4.291 439,472 +0.00(+0.00%)
Aug 08, 2017 4.329 4.356 4.259 4.291 285,183 -0.01(-0.25%)
Aug 07, 2017 4.334 4.356 4.211 4.302 684,591 +0.07(+1.65%)
Aug 04, 2017 4.238 4.275 4.195 4.232 538,822 +0.23(+5.62%)
Aug 03, 2017 4.189 4.205 3.975 4.007 425,887 -0.20(-4.72%)
Aug 02, 2017 4.162 4.232 4.109 4.205 511,959 +0.10(+2.48%)
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.