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 )

13.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2019 2.678 2.690 2.643 2.655 559,906 -0.11(-4.00%)
May 30, 2019 2.766 2.830 2.737 2.766 413,403 -0.07(-2.46%)
May 29, 2019 2.812 2.836 2.795 2.836 565,232 -0.07(-2.40%)
May 28, 2019 2.993 3.013 2.900 2.905 381,633 -0.05(-1.58%)
May 24, 2019 2.958 2.969 2.926 2.952 281,499 -0.04(-1.36%)
May 23, 2019 3.103 3.103 2.917 2.993 515,036 -0.13(-4.28%)
May 22, 2019 3.144 3.185 3.122 3.127 204,480 +0.09(+3.07%)
May 21, 2019 3.039 3.086 3.010 3.033 270,388 -0.01(-0.19%)
May 20, 2019 3.004 3.068 2.987 3.039 182,225 +0.01(+0.38%)
May 17, 2019 3.057 3.109 3.028 3.028 183,429 -0.06(-2.07%)
May 16, 2019 3.074 3.138 3.074 3.092 110,457 +0.01(+0.38%)
May 15, 2019 3.004 3.098 2.987 3.080 118,105 +0.04(+1.34%)
May 14, 2019 3.039 3.074 3.022 3.039 214,947 +0.08(+2.76%)
May 13, 2019 2.981 3.010 2.940 2.958 258,271 -0.23(-7.13%)
May 10, 2019 3.150 3.202 3.127 3.185 150,796 +0.08(+2.43%)
May 09, 2019 3.138 3.138 3.039 3.109 227,596 -0.13(-3.96%)
May 08, 2019 3.144 3.255 3.138 3.237 276,939 +0.12(+3.93%)
May 07, 2019 3.185 3.185 3.074 3.115 261,069 -0.12(-3.78%)
May 06, 2019 3.138 3.249 3.115 3.237 355,968 -0.15(-4.47%)
May 03, 2019 3.325 3.397 3.319 3.389 244,572 +0.05(+1.39%)
May 02, 2019 3.418 3.429 3.330 3.342 360,945 -0.19(-5.28%)
May 01, 2019 3.511 3.581 3.493 3.528 314,464 +0.06(+1.68%)
Apr 30, 2019 3.604 3.610 3.441 3.470 971,283 +0.08(+2.41%)
Apr 29, 2019 3.424 3.424 3.360 3.389 700,499 +0.13(+4.11%)
Apr 26, 2019 3.249 3.266 3.226 3.255 190,643 +0.11(+3.52%)
Apr 25, 2019 3.173 3.173 3.132 3.144 306,153 -0.06(-1.73%)
Apr 24, 2019 3.237 3.237 3.179 3.199 253,149 -0.06(-1.87%)
Apr 23, 2019 3.261 3.284 3.231 3.261 339,463 +0.03(+0.90%)
Apr 22, 2019 3.266 3.279 3.212 3.231 229,759 -0.05(-1.42%)
Apr 18, 2019 3.243 3.278 3.237 3.278 190,814 +0.03(+1.08%)
Apr 17, 2019 3.261 3.272 3.226 3.243 308,699 +0.01(+0.36%)
Apr 16, 2019 3.185 3.243 3.138 3.231 569,806 +0.06(+1.83%)
Apr 15, 2019 3.196 3.196 3.156 3.173 180,983 -0.01(-0.37%)
Apr 12, 2019 3.214 3.226 3.167 3.185 279,266 -0.04(-1.26%)
Apr 11, 2019 3.261 3.261 3.205 3.226 331,490 +0.02(+0.54%)
Apr 10, 2019 3.150 3.231 3.150 3.208 298,241 +0.15(+4.75%)
Apr 09, 2019 3.086 3.086 3.033 3.063 202,512 -0.02(-0.75%)
Apr 08, 2019 3.086 3.115 3.063 3.086 271,858 +0.09(+3.11%)
Apr 05, 2019 2.981 3.016 2.952 2.993 265,011 +0.01(+0.19%)
Apr 04, 2019 2.975 2.993 2.940 2.987 214,270 +0.00(+0.00%)
Apr 03, 2019 3.004 3.010 2.969 2.987 273,945 +0.10(+3.64%)
Apr 02, 2019 2.888 2.900 2.830 2.882 339,365 +0.01(+0.41%)
Apr 01, 2019 2.806 2.885 2.806 2.870 263,918 +0.09(+3.35%)
Mar 29, 2019 2.789 2.795 2.766 2.777 189,612 -0.04(-1.45%)
Mar 28, 2019 2.783 2.859 2.777 2.818 176,947 -0.01(-0.41%)
Mar 27, 2019 2.859 2.865 2.801 2.830 188,262 -0.03(-1.22%)
Mar 26, 2019 2.882 2.911 2.853 2.865 357,309 +0.02(+0.82%)
Mar 25, 2019 2.923 2.946 2.841 2.841 612,232 -0.14(-4.69%)
Mar 22, 2019 3.080 3.086 2.946 2.981 708,470 -0.06(-2.10%)
Mar 21, 2019 3.074 3.086 3.016 3.045 333,316 -0.05(-1.69%)
Mar 20, 2019 3.132 3.138 3.028 3.098 703,924 +0.17(+5.98%)
Mar 19, 2019 2.952 2.975 2.905 2.923 461,728 +0.10(+3.51%)
Mar 18, 2019 2.882 2.882 2.818 2.824 461,601 -0.12(-4.15%)
Mar 15, 2019 3.022 3.033 2.929 2.946 824,745 -0.03(-1.17%)
Mar 14, 2019 2.969 2.993 2.946 2.981 359,631 +0.12(+4.07%)
Mar 13, 2019 2.900 2.923 2.853 2.865 225,858 +0.02(+0.61%)
Mar 12, 2019 2.812 2.856 2.795 2.847 240,557 +0.10(+3.82%)
Mar 11, 2019 2.702 2.752 2.684 2.742 374,704 +0.02(+0.64%)
Mar 08, 2019 2.737 2.760 2.690 2.725 446,894 -0.06(-2.30%)
Mar 07, 2019 2.824 2.830 2.777 2.789 347,384 -0.10(-3.43%)
Mar 06, 2019 2.929 2.940 2.888 2.888 434,300 -0.06(-1.98%)
Mar 05, 2019 2.981 3.038 2.923 2.946 1,094,486 +0.09(+3.23%)
Mar 04, 2019 2.883 2.888 2.825 2.854 416,291 +0.04(+1.43%)
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.