Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Golden Ocean Gp (NQ: GOGL )

13.98 -0.17 (-1.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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, 2017 3.023 3.056 2.950 3.051 326,681 -0.05(-1.62%)
Jan 30, 2017 3.101 3.107 3.034 3.101 219,845 +0.02(+0.73%)
Jan 27, 2017 3.163 3.179 3.062 3.079 439,731 -0.21(-6.45%)
Jan 26, 2017 3.235 3.297 3.185 3.291 716,396 -0.07(-2.00%)
Jan 25, 2017 3.313 3.436 3.276 3.358 717,303 +0.09(+2.91%)
Jan 24, 2017 3.241 3.291 3.196 3.263 817,103 -0.06(-1.85%)
Jan 23, 2017 3.140 3.403 3.125 3.325 1,348,455 +0.26(+8.58%)
Jan 20, 2017 2.928 3.140 2.928 3.062 1,193,405 +0.16(+5.38%)
Jan 19, 2017 2.827 2.908 2.816 2.906 446,913 +0.07(+2.36%)
Jan 18, 2017 2.771 2.917 2.762 2.838 429,562 +0.11(+3.89%)
Jan 17, 2017 2.743 2.794 2.719 2.732 186,871 -0.07(-2.40%)
Jan 13, 2017 2.799 2.799 2.799 0 -0.01(-0.20%)
Jan 12, 2017 2.760 2.816 2.739 2.805 140,914 +0.09(+3.29%)
Jan 11, 2017 2.660 2.743 2.632 2.716 195,270 -0.01(-0.21%)
Jan 10, 2017 2.799 2.799 2.710 2.721 152,398 -0.11(-3.76%)
Jan 09, 2017 2.743 2.838 2.693 2.827 146,666 -0.06(-1.94%)
Jan 06, 2017 2.844 2.894 2.816 2.883 285,668 -0.04(-1.34%)
Jan 05, 2017 2.760 2.984 2.760 2.922 593,025 +0.23(+8.51%)
Jan 04, 2017 2.682 2.716 2.648 2.693 193,083 +0.03(+1.05%)
Jan 03, 2017 2.626 2.665 2.598 2.665 123,584 +0.03(+1.27%)
Dec 30, 2016 2.632 2.632 2.632 0 -0.02(-0.63%)
Dec 29, 2016 2.637 2.682 2.621 2.648 118,644 +0.09(+3.49%)
Dec 28, 2016 2.648 2.648 2.559 2.559 111,783 -0.11(-4.18%)
Dec 27, 2016 2.570 2.682 2.570 2.671 154,725 +0.13(+5.29%)
Dec 23, 2016 2.537 2.537 2.537 0 +0.15(+6.32%)
Dec 22, 2016 2.408 2.442 2.369 2.386 220,979 +0.03(+1.42%)
Dec 21, 2016 2.369 2.403 2.319 2.352 260,892 +0.08(+3.44%)
Dec 20, 2016 2.313 2.313 2.257 2.274 238,447 -0.04(-1.69%)
Dec 19, 2016 2.358 2.358 2.269 2.313 226,884 -0.03(-1.19%)
Dec 16, 2016 2.364 2.391 2.336 2.341 280,602 +0.07(+2.95%)
Dec 15, 2016 2.252 2.324 2.252 2.274 144,846 +0.06(+2.78%)
Dec 14, 2016 2.274 2.285 2.207 2.213 170,766 -0.16(-6.82%)
Dec 13, 2016 2.352 2.403 2.308 2.375 442,095 -0.03(-1.39%)
Dec 12, 2016 2.380 2.431 2.347 2.408 320,967 +0.03(+1.17%)
Dec 09, 2016 2.324 2.386 2.319 2.380 226,460 +0.03(+1.19%)
Dec 08, 2016 2.358 2.369 2.319 2.352 147,226 -0.09(-3.66%)
Dec 07, 2016 2.464 2.472 2.436 2.442 210,664 -0.04(-1.80%)
Dec 06, 2016 2.459 2.486 2.447 2.486 260,380 +0.08(+3.49%)
Dec 05, 2016 2.403 2.431 2.386 2.403 276,501 +0.02(+0.94%)
Dec 02, 2016 2.358 2.414 2.336 2.380 288,338 +0.07(+2.90%)
Dec 01, 2016 2.431 2.442 2.269 2.313 405,104 -0.03(-1.43%)
Nov 30, 2016 2.391 2.414 2.336 2.347 329,845 +0.05(+2.19%)
Nov 29, 2016 2.302 2.324 2.274 2.296 213,298 +0.01(+0.24%)
Nov 28, 2016 2.224 2.308 2.224 2.291 250,468 +0.09(+4.06%)
Nov 25, 2016 2.190 2.241 2.162 2.201 358,445 -0.17(-7.29%)
Nov 23, 2016 2.375 2.375 2.375 0 +0.07(+2.91%)
Nov 22, 2016 2.419 2.431 2.274 2.308 620,479 -0.08(-3.50%)
Nov 21, 2016 2.397 2.414 2.358 2.391 426,257 +0.03(+1.18%)
Nov 18, 2016 2.386 2.459 2.330 2.364 453,936 +0.05(+2.17%)
Nov 17, 2016 2.554 2.598 2.285 2.313 1,562,136 -0.21(-8.41%)
Nov 16, 2016 2.542 2.838 2.408 2.526 2,807,043 +0.18(+7.88%)
Nov 15, 2016 2.431 2.453 2.324 2.341 865,829 -0.01(-0.48%)
Nov 14, 2016 2.419 2.419 2.280 2.352 514,197 -0.06(-2.32%)
Nov 11, 2016 2.313 2.436 2.308 2.408 759,392 +0.08(+3.61%)
Nov 10, 2016 2.185 2.447 2.179 2.324 758,107 +0.19(+8.90%)
Nov 09, 2016 2.067 2.138 2.056 2.134 101,930 +0.04(+2.14%)
Nov 08, 2016 2.028 2.095 2.028 2.090 46,747 +0.08(+3.89%)
Nov 07, 2016 1.978 2.031 1.978 2.012 37,039 +0.00(+0.00%)
Nov 04, 2016 2.039 2.045 2.006 2.012 21,564 -0.01(-0.55%)
Nov 03, 2016 2.023 2.069 2.020 2.023 31,437 +0.03(+1.40%)
Nov 02, 2016 2.045 2.045 1.984 1.995 38,430 -0.06(-2.73%)
Nov 01, 2016 2.084 2.084 2.023 2.051 45,363 +0.02(+0.82%)
Oct 31, 2016 2.101 2.101 2.017 2.034 62,791 -0.04(-1.89%)
Oct 28, 2016 2.062 2.112 2.062 2.073 70,925 +0.09(+4.80%)
Oct 27, 2016 1.989 2.023 1.956 1.978 46,249 -0.01(-0.56%)
Oct 26, 2016 1.956 2.028 1.956 1.989 56,221 +0.03(+1.71%)
Oct 25, 2016 2.006 2.006 1.956 1.956 74,879 -0.08(-3.85%)
Oct 24, 2016 2.039 2.039 2.000 2.034 79,595 -0.01(-0.55%)
Oct 21, 2016 2.039 2.067 2.017 2.045 58,716 -0.04(-2.14%)
Oct 20, 2016 2.073 2.101 2.051 2.090 55,040 -0.02(-1.06%)
Oct 19, 2016 2.129 2.162 2.112 2.112 54,129 +0.00(+0.00%)
Oct 18, 2016 2.129 2.168 2.103 2.112 41,043 +0.03(+1.34%)
Oct 17, 2016 2.118 2.123 2.084 2.084 24,860 -0.04(-1.84%)
Oct 14, 2016 2.146 2.173 2.095 2.123 99,219 -0.01(-0.26%)
Oct 13, 2016 2.157 2.157 2.118 2.129 163,773 -0.07(-3.30%)
Oct 12, 2016 2.196 2.213 2.179 2.201 56,955 -0.01(-0.51%)
Oct 11, 2016 2.308 2.319 2.207 2.213 124,205 -0.13(-5.71%)
Oct 10, 2016 2.369 2.408 2.340 2.347 98,698 +0.03(+1.45%)
Oct 07, 2016 2.425 2.425 2.302 2.313 49,293 -0.11(-4.61%)
Oct 06, 2016 2.408 2.447 2.403 2.425 106,260 +0.05(+2.12%)
Oct 05, 2016 2.347 2.408 2.341 2.375 155,698 +0.06(+2.65%)
Oct 04, 2016 2.324 2.358 2.308 2.313 51,162 +0.06(+2.73%)
Oct 03, 2016 2.229 2.252 2.229 2.252 914 +0.00(+0.00%)
Sep 28, 2016 2.241 2.263 2.185 2.252 58,353 -0.11(-4.50%)
Sep 26, 2016 2.414 2.442 2.358 2.358 97,728 -0.08(-3.43%)
Sep 23, 2016 2.447 2.492 2.425 2.442 131,913 -0.10(-3.96%)
Sep 22, 2016 2.520 2.587 2.492 2.542 531,402 +0.03(+1.34%)
Sep 21, 2016 2.459 2.509 2.448 2.509 146,735 +0.10(+4.18%)
Sep 20, 2016 2.330 2.431 2.330 2.408 87,398 +0.06(+2.38%)
Sep 19, 2016 2.375 2.419 2.352 2.352 161,896 +0.05(+2.18%)
Sep 16, 2016 2.263 2.324 2.252 2.302 185,576 +0.08(+3.78%)
Sep 15, 2016 2.179 2.257 2.146 2.218 90,247 +0.05(+2.32%)
Sep 14, 2016 2.180 2.207 2.112 2.168 156,418 +0.00(+0.00%)
Sep 13, 2016 2.269 2.291 2.123 2.168 163,693 -0.13(-5.83%)
Sep 12, 2016 2.296 2.341 2.241 2.302 332,421 -0.04(-1.90%)
Sep 09, 2016 2.442 2.442 2.331 2.347 155,068 -0.16(-6.46%)
Sep 08, 2016 2.313 2.514 2.296 2.509 450,870 +0.15(+6.40%)
Sep 07, 2016 2.352 2.375 2.319 2.358 169,588 -0.02(-0.71%)
Sep 06, 2016 2.246 2.459 2.224 2.375 744,568 +0.21(+9.82%)
Sep 02, 2016 2.073 2.162 2.162 2.162 365,815 +0.10(+4.88%)
Sep 01, 2016 2.034 2.079 2.023 2.062 53,989 +0.02(+1.10%)
Aug 31, 2016 2.067 2.073 2.012 2.039 80,352 -0.01(-0.27%)
Aug 30, 2016 2.023 2.090 2.023 2.045 54,968 +0.01(+0.55%)
Aug 29, 2016 1.961 2.062 1.953 2.034 158,329 +0.08(+4.00%)
Aug 26, 2016 2.017 2.062 1.950 1.956 63,724 -0.04(-1.96%)
Aug 25, 2016 2.028 2.045 1.900 1.995 59,197 -0.03(-1.65%)
Aug 24, 2016 2.067 2.118 2.012 2.028 114,381 +0.03(+1.40%)
Aug 23, 2016 1.972 2.051 1.972 2.000 47,863 +0.05(+2.58%)
Aug 22, 2016 1.961 1.993 1.950 1.950 48,527 -0.02(-1.13%)
Aug 19, 2016 1.967 1.989 1.950 1.972 37,930 -0.02(-0.84%)
Aug 18, 2016 1.978 2.039 1.967 1.989 52,962 +0.01(+0.57%)
Aug 17, 2016 1.989 2.000 1.933 1.978 126,746 -0.02(-1.12%)
Aug 16, 2016 2.039 2.084 2.000 2.000 69,818 -0.06(-2.72%)
Aug 15, 2016 2.067 2.084 2.051 2.056 130,168 +0.02(+0.82%)
Aug 12, 2016 2.056 2.086 2.034 2.039 71,520 +0.06(+3.10%)
Aug 11, 2016 1.967 2.000 1.961 1.978 49,091 +0.03(+1.44%)
Aug 10, 2016 1.972 2.000 1.950 1.950 29,752 -0.01(-0.29%)
Aug 09, 2016 1.956 2.006 1.930 1.956 83,852 -0.06(-2.78%)
Aug 08, 2016 1.950 2.056 1.934 2.012 164,833 +0.02(+1.12%)
Aug 05, 2016 1.928 2.107 1.894 1.989 220,902 +0.03(+1.71%)
Aug 04, 2016 1.917 1.961 1.917 1.956 55,931 +0.04(+2.04%)
Aug 03, 2016 1.967 1.967 1.911 1.917 61,401 -0.04(-2.00%)
Aug 02, 2016 1.877 1.972 1.877 1.956 185,423 +0.11(+5.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.