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 )

15.77 +0.38 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 3.039 3.039 2.986 2.992 521,118 -0.03(-0.98%)
Jan 30, 2019 2.951 3.045 2.927 3.021 1,344,573 -0.19(-5.88%)
Jan 29, 2019 3.228 3.246 3.187 3.210 295,608 +0.05(+1.49%)
Jan 28, 2019 3.169 3.181 3.133 3.163 934,772 -0.35(-10.07%)
Jan 25, 2019 3.564 3.611 3.417 3.517 793,422 +0.05(+1.36%)
Jan 24, 2019 3.464 3.505 3.452 3.470 389,502 -0.17(-4.55%)
Jan 23, 2019 3.564 3.638 3.487 3.635 580,349 +0.02(+0.65%)
Jan 22, 2019 3.647 3.670 3.606 3.611 326,786 -0.35(-8.79%)
Jan 18, 2019 3.877 3.965 3.853 3.960 248,092 +0.14(+3.71%)
Jan 17, 2019 3.753 3.859 3.741 3.818 176,517 +0.05(+1.25%)
Jan 16, 2019 3.729 3.777 3.724 3.771 144,863 +0.03(+0.79%)
Jan 15, 2019 3.718 3.747 3.682 3.741 181,643 -0.06(-1.71%)
Jan 14, 2019 3.759 3.824 3.735 3.806 172,158 -0.09(-2.27%)
Jan 11, 2019 3.883 3.942 3.853 3.895 202,846 -0.10(-2.51%)
Jan 10, 2019 3.983 4.013 3.918 3.995 279,084 -0.14(-3.42%)
Jan 09, 2019 4.160 4.172 4.089 4.137 154,925 +0.01(+0.14%)
Jan 08, 2019 4.101 4.137 4.054 4.131 169,519 +0.14(+3.55%)
Jan 07, 2019 3.877 4.032 3.865 3.989 224,742 +0.16(+4.16%)
Jan 04, 2019 3.712 3.871 3.706 3.830 153,532 +0.31(+8.89%)
Jan 03, 2019 3.547 3.588 3.482 3.517 281,671 -0.16(-4.33%)
Jan 02, 2019 3.511 3.688 3.482 3.676 255,395 +0.04(+1.14%)
Dec 31, 2018 3.629 3.670 3.576 3.635 128,960 +0.02(+0.65%)
Dec 28, 2018 3.541 3.632 3.535 3.611 367,902 +0.13(+3.73%)
Dec 27, 2018 3.428 3.487 3.364 3.482 253,380 -0.16(-4.38%)
Dec 26, 2018 3.606 3.647 3.487 3.641 244,864 +0.05(+1.48%)
Dec 24, 2018 3.594 3.641 3.558 3.588 196,406 +0.02(+0.66%)
Dec 21, 2018 3.482 3.617 3.482 3.564 241,314 +0.14(+3.96%)
Dec 20, 2018 3.405 3.505 3.393 3.428 407,767 -0.07(-2.02%)
Dec 19, 2018 3.582 3.629 3.470 3.499 440,656 -0.24(-6.32%)
Dec 18, 2018 3.741 3.794 3.706 3.735 345,216 -0.26(-6.50%)
Dec 17, 2018 4.119 4.125 3.965 3.995 182,282 -0.14(-3.29%)
Dec 14, 2018 4.166 4.225 4.113 4.131 119,979 -0.08(-1.96%)
Dec 13, 2018 4.255 4.320 4.207 4.213 212,627 +0.07(+1.71%)
Dec 12, 2018 4.137 4.202 4.101 4.143 353,764 +0.07(+1.74%)
Dec 11, 2018 4.119 4.137 4.036 4.072 187,520 +0.09(+2.37%)
Dec 10, 2018 3.983 4.024 3.906 3.977 170,558 -0.14(-3.44%)
Dec 07, 2018 4.166 4.266 4.101 4.119 256,057 +0.08(+1.90%)
Dec 06, 2018 4.078 4.083 3.936 4.042 343,623 -0.13(-3.11%)
Dec 04, 2018 4.299 4.328 4.160 4.172 413,261 -0.10(-2.43%)
Dec 03, 2018 4.259 4.288 4.212 4.276 282,938 +0.21(+5.11%)
Nov 30, 2018 4.022 4.074 3.970 4.068 453,238 -0.11(-2.63%)
Nov 29, 2018 4.207 4.207 4.132 4.178 304,308 -0.18(-4.24%)
Nov 28, 2018 4.270 4.380 4.195 4.363 455,041 +0.04(+0.94%)
Nov 27, 2018 4.259 4.351 4.230 4.322 450,619 +0.23(+5.50%)
Nov 26, 2018 4.114 4.155 4.056 4.097 465,490 +0.08(+2.01%)
Nov 23, 2018 3.883 4.028 3.883 4.016 291,602 +0.13(+3.27%)
Nov 21, 2018 3.889 3.889 3.889 0 +0.13(+3.54%)
Nov 20, 2018 3.773 3.808 3.606 3.756 644,428 -0.15(-3.85%)
Nov 19, 2018 3.976 4.022 3.877 3.906 261,545 -0.08(-1.89%)
Nov 16, 2018 3.866 4.022 3.866 3.981 336,943 +0.12(+3.14%)
Nov 15, 2018 3.848 3.900 3.791 3.860 359,880 +0.10(+2.77%)
Nov 14, 2018 3.854 3.872 3.710 3.756 430,745 -0.17(-4.27%)
Nov 13, 2018 4.022 4.062 3.918 3.924 214,830 -0.14(-3.41%)
Nov 12, 2018 4.155 4.160 4.045 4.062 151,065 -0.03(-0.85%)
Nov 09, 2018 4.126 4.137 4.068 4.097 156,271 -0.10(-2.34%)
Nov 08, 2018 4.270 4.285 4.189 4.195 191,313 -0.23(-5.10%)
Nov 07, 2018 4.363 4.449 4.340 4.420 682,681 -0.03(-0.78%)
Nov 06, 2018 4.519 4.553 4.438 4.455 442,894 -0.09(-1.91%)
Nov 05, 2018 4.594 4.611 4.530 4.542 225,563 +0.01(+0.13%)
Nov 02, 2018 4.663 4.681 4.530 4.536 544,785 +0.08(+1.82%)
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.