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 (%)
Jul 31, 2018 5.127 5.249 5.104 5.221 729,220 +0.16(+3.09%)
Jul 30, 2018 5.026 5.071 5.020 5.065 118,942 +0.07(+1.45%)
Jul 27, 2018 5.015 5.026 4.959 4.993 135,912 -0.04(-0.78%)
Jul 26, 2018 5.015 5.043 4.970 5.032 126,584 -0.01(-0.22%)
Jul 25, 2018 5.015 5.071 4.976 5.043 668,421 -0.02(-0.44%)
Jul 24, 2018 5.026 5.076 5.026 5.065 217,613 +0.22(+4.61%)
Jul 23, 2018 4.892 4.893 4.831 4.842 128,864 -0.01(-0.23%)
Jul 20, 2018 4.870 4.914 4.836 4.853 246,484 +0.04(+0.93%)
Jul 19, 2018 4.819 4.847 4.769 4.808 152,895 -0.02(-0.46%)
Jul 18, 2018 4.769 4.853 4.769 4.831 239,314 +0.08(+1.76%)
Jul 17, 2018 4.741 4.797 4.730 4.747 171,761 +0.00(+0.00%)
Jul 16, 2018 4.803 4.819 4.719 4.747 286,438 -0.01(-0.12%)
Jul 13, 2018 4.736 4.808 4.730 4.752 207,390 +0.03(+0.59%)
Jul 12, 2018 4.775 4.808 4.713 4.724 226,771 +0.02(+0.48%)
Jul 11, 2018 4.775 4.836 4.697 4.702 230,726 -0.20(-4.10%)
Jul 10, 2018 4.875 4.909 4.864 4.903 185,634 +0.06(+1.15%)
Jul 09, 2018 4.847 4.886 4.819 4.847 151,648 -0.03(-0.57%)
Jul 06, 2018 4.847 4.926 4.797 4.875 184,301 -0.03(-0.57%)
Jul 05, 2018 4.948 4.970 4.886 4.903 208,565 +0.06(+1.27%)
Jul 03, 2018 4.842 4.842 4.842 0 +0.09(+1.88%)
Jul 02, 2018 4.713 4.752 4.680 4.752 470,382 -0.10(-2.07%)
Jun 29, 2018 4.803 4.892 4.780 4.853 665,979 -0.01(-0.12%)
Jun 28, 2018 4.797 4.875 4.736 4.859 504,483 -0.02(-0.34%)
Jun 27, 2018 4.931 4.953 4.808 4.875 525,778 -0.01(-0.23%)
Jun 26, 2018 4.898 4.926 4.853 4.886 135,776 -0.04(-0.79%)
Jun 25, 2018 4.942 4.959 4.853 4.926 166,660 -0.10(-2.00%)
Jun 22, 2018 5.015 5.082 5.015 5.026 218,578 +0.06(+1.12%)
Jun 21, 2018 5.043 5.043 4.965 4.970 214,805 -0.09(-1.87%)
Jun 20, 2018 4.998 5.121 4.998 5.065 396,758 +0.02(+0.33%)
Jun 19, 2018 5.004 5.099 4.965 5.048 247,494 -0.07(-1.42%)
Jun 18, 2018 5.037 5.132 5.015 5.121 306,921 -0.01(-0.22%)
Jun 15, 2018 5.188 5.026 5.132 602,621 +0.11(+2.11%)
Jun 14, 2018 5.037 5.076 4.987 5.026 449,909 +0.13(+2.62%)
Jun 13, 2018 4.814 4.937 4.814 4.898 340,763 +0.12(+2.45%)
Jun 12, 2018 4.802 4.824 4.758 4.780 150,663 -0.07(-1.48%)
Jun 11, 2018 4.747 4.880 4.720 4.852 324,346 +0.06(+1.15%)
Jun 08, 2018 4.780 4.858 4.742 4.797 178,523 -0.03(-0.57%)
Jun 07, 2018 4.869 4.885 4.813 4.824 152,992 -0.02(-0.34%)
Jun 06, 2018 4.874 4.907 4.747 4.841 392,880 +0.02(+0.46%)
Jun 05, 2018 4.830 4.869 4.802 4.819 200,222 +0.00(+0.00%)
Jun 04, 2018 4.736 4.830 4.714 4.819 514,012 +0.14(+3.07%)
Jun 01, 2018 4.731 4.786 4.642 4.675 380,264 -0.10(-2.19%)
May 31, 2018 4.758 4.802 4.620 4.780 384,922 +0.24(+5.22%)
May 30, 2018 4.427 4.546 4.404 4.543 532,723 +0.03(+0.73%)
May 29, 2018 4.488 4.532 4.482 4.510 359,050 -0.03(-0.61%)
May 25, 2018 4.537 4.537 4.537 0 -0.02(-0.48%)
May 24, 2018 4.582 4.615 4.526 4.560 311,134 -0.09(-2.02%)
May 23, 2018 4.548 4.664 4.526 4.653 246,773 -0.07(-1.40%)
May 22, 2018 4.736 4.791 4.686 4.720 236,137 +0.14(+3.14%)
May 21, 2018 4.571 4.620 4.571 4.576 161,760 +0.03(+0.73%)
May 18, 2018 4.471 4.576 4.455 4.543 139,922 -0.02(-0.36%)
May 17, 2018 4.571 4.648 4.526 4.560 283,552 -0.06(-1.31%)
May 16, 2018 4.576 4.639 4.532 4.620 292,087 -0.05(-1.06%)
May 15, 2018 4.703 4.703 4.609 4.670 310,023 -0.20(-4.19%)
May 14, 2018 4.836 4.896 4.825 4.874 293,634 -0.02(-0.45%)
May 11, 2018 4.863 4.902 4.841 4.896 176,389 +0.07(+1.49%)
May 10, 2018 4.841 4.869 4.824 4.824 217,730 -0.02(-0.34%)
May 09, 2018 4.764 4.847 4.764 4.841 213,554 +0.11(+2.33%)
May 08, 2018 4.720 4.747 4.670 4.731 130,563 +0.05(+1.06%)
May 07, 2018 4.659 4.742 4.659 4.681 315,940 +0.09(+1.92%)
May 04, 2018 4.554 4.593 4.544 4.593 193,259 +0.01(+0.24%)
May 03, 2018 4.576 4.609 4.526 4.582 200,134 +0.05(+1.10%)
May 02, 2018 4.460 4.582 4.460 4.532 282,069 +0.08(+1.86%)
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.