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 )

14.04 -0.11 (-0.78%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2017 3.622 3.817 3.622 3.811 873,176 +0.28(+8.07%)
Feb 27, 2017 3.449 3.549 3.404 3.527 585,779 -0.03(-0.94%)
Feb 24, 2017 3.627 3.644 3.527 3.560 375,548 -0.15(-4.06%)
Feb 23, 2017 3.700 3.733 3.594 3.711 833,785 +0.15(+4.23%)
Feb 22, 2017 3.549 3.622 3.510 3.560 494,352 -0.06(-1.70%)
Feb 21, 2017 3.627 3.644 3.527 3.622 903,286 +0.35(+10.66%)
Feb 17, 2017 3.273 3.273 3.273 0 +0.03(+0.95%)
Feb 16, 2017 3.343 3.343 3.209 3.242 728,384 +0.02(+0.69%)
Feb 15, 2017 3.253 3.304 3.214 3.220 1,022,538 -0.14(-4.15%)
Feb 14, 2017 3.170 3.579 3.119 3.359 3,162,185 +0.18(+5.80%)
Feb 13, 2017 3.242 3.253 3.158 3.175 327,317 -0.03(-1.04%)
Feb 10, 2017 3.225 3.287 3.192 3.209 586,115 +0.12(+3.79%)
Feb 09, 2017 3.136 3.153 3.075 3.091 299,994 +0.07(+2.40%)
Feb 08, 2017 3.002 3.025 2.969 3.019 166,886 -0.06(-1.99%)
Feb 07, 2017 3.058 3.108 3.041 3.080 162,223 +0.03(+0.91%)
Feb 06, 2017 3.036 3.075 3.002 3.052 196,072 -0.03(-0.91%)
Feb 03, 2017 3.047 3.091 3.019 3.080 263,641 -0.01(-0.36%)
Feb 02, 2017 3.052 3.103 3.030 3.091 501,085 -0.06(-1.95%)
Feb 01, 2017 3.114 3.181 3.091 3.153 240,099 +0.11(+3.48%)
Jan 31, 2017 3.019 3.052 2.946 3.047 327,106 -0.05(-1.62%)
Jan 30, 2017 3.097 3.103 3.030 3.097 220,130 +0.02(+0.73%)
Jan 27, 2017 3.158 3.175 3.058 3.075 440,303 -0.21(-6.45%)
Jan 26, 2017 3.231 3.292 3.181 3.287 717,327 -0.07(-2.00%)
Jan 25, 2017 3.309 3.432 3.271 3.354 718,235 +0.09(+2.91%)
Jan 24, 2017 3.237 3.287 3.192 3.259 818,164 -0.06(-1.85%)
Jan 23, 2017 3.136 3.398 3.120 3.320 1,350,207 +0.26(+8.58%)
Jan 20, 2017 2.924 3.136 2.924 3.058 1,194,956 +0.16(+5.38%)
Jan 19, 2017 2.824 2.905 2.812 2.902 447,494 +0.07(+2.36%)
Jan 18, 2017 2.768 2.913 2.758 2.835 430,120 +0.11(+3.89%)
Jan 17, 2017 2.740 2.790 2.715 2.729 187,114 -0.07(-2.40%)
Jan 13, 2017 2.796 2.796 2.796 0 -0.01(-0.20%)
Jan 12, 2017 2.757 2.812 2.735 2.801 141,097 +0.09(+3.29%)
Jan 11, 2017 2.656 2.740 2.628 2.712 195,524 -0.01(-0.21%)
Jan 10, 2017 2.796 2.796 2.706 2.718 152,596 -0.11(-3.76%)
Jan 09, 2017 2.740 2.835 2.690 2.824 146,856 -0.06(-1.94%)
Jan 06, 2017 2.840 2.891 2.812 2.879 286,039 -0.04(-1.34%)
Jan 05, 2017 2.757 2.980 2.757 2.918 593,795 +0.23(+8.51%)
Jan 04, 2017 2.679 2.712 2.645 2.690 193,334 +0.03(+1.05%)
Jan 03, 2017 2.623 2.662 2.595 2.662 123,744 +0.03(+1.27%)
Dec 30, 2016 2.628 2.628 2.628 0 -0.02(-0.63%)
Dec 29, 2016 2.634 2.679 2.617 2.645 118,798 +0.09(+3.49%)
Dec 28, 2016 2.645 2.645 2.556 2.556 111,928 -0.11(-4.18%)
Dec 27, 2016 2.567 2.679 2.567 2.667 154,926 +0.13(+5.29%)
Dec 23, 2016 2.533 2.533 2.533 0 +0.15(+6.32%)
Dec 22, 2016 2.405 2.439 2.366 2.383 221,267 +0.03(+1.43%)
Dec 21, 2016 2.366 2.400 2.316 2.349 261,231 +0.08(+3.44%)
Dec 20, 2016 2.310 2.310 2.254 2.271 238,757 -0.04(-1.69%)
Dec 19, 2016 2.355 2.355 2.266 2.310 227,178 -0.03(-1.19%)
Dec 16, 2016 2.360 2.388 2.333 2.338 280,966 +0.07(+2.95%)
Dec 15, 2016 2.249 2.321 2.249 2.271 145,034 +0.06(+2.78%)
Dec 14, 2016 2.271 2.282 2.204 2.210 170,988 -0.16(-6.82%)
Dec 13, 2016 2.349 2.400 2.305 2.372 442,670 -0.03(-1.39%)
Dec 12, 2016 2.377 2.427 2.344 2.405 321,384 +0.03(+1.17%)
Dec 09, 2016 2.321 2.383 2.316 2.377 226,754 +0.03(+1.19%)
Dec 08, 2016 2.355 2.366 2.316 2.349 147,417 -0.09(-3.66%)
Dec 07, 2016 2.461 2.469 2.433 2.439 210,937 -0.04(-1.80%)
Dec 06, 2016 2.455 2.483 2.444 2.483 260,718 +0.08(+3.49%)
Dec 05, 2016 2.400 2.427 2.383 2.400 276,861 +0.02(+0.94%)
Dec 02, 2016 2.355 2.411 2.333 2.377 288,713 +0.07(+2.90%)
Dec 01, 2016 2.427 2.439 2.266 2.310 405,630 -0.03(-1.43%)
Nov 30, 2016 2.388 2.411 2.333 2.344 330,274 +0.05(+2.19%)
Nov 29, 2016 2.299 2.321 2.271 2.293 213,575 +0.01(+0.24%)
Nov 28, 2016 2.221 2.305 2.221 2.288 250,794 +0.09(+4.06%)
Nov 25, 2016 2.187 2.238 2.160 2.199 358,910 -0.17(-7.29%)
Nov 23, 2016 2.372 2.372 2.372 0 +0.07(+2.91%)
Nov 22, 2016 2.416 2.427 2.271 2.305 621,285 -0.08(-3.50%)
Nov 21, 2016 2.394 2.411 2.355 2.388 426,810 +0.03(+1.18%)
Nov 18, 2016 2.383 2.455 2.327 2.360 454,526 +0.05(+2.17%)
Nov 17, 2016 2.550 2.595 2.282 2.310 1,564,166 -0.21(-8.41%)
Nov 16, 2016 2.539 2.835 2.405 2.522 2,810,690 +0.18(+7.88%)
Nov 15, 2016 2.427 2.450 2.321 2.338 866,954 -0.01(-0.48%)
Nov 14, 2016 2.416 2.416 2.277 2.349 514,865 -0.06(-2.32%)
Nov 11, 2016 2.310 2.433 2.305 2.405 760,378 +0.08(+3.61%)
Nov 10, 2016 2.182 2.444 2.176 2.321 759,092 +0.19(+8.90%)
Nov 09, 2016 2.065 2.136 2.054 2.132 102,063 +0.04(+2.14%)
Nov 08, 2016 2.026 2.093 2.026 2.087 46,807 +0.08(+3.89%)
Nov 07, 2016 1.975 2.029 1.975 2.009 37,087 +0.00(+0.00%)
Nov 04, 2016 2.037 2.042 2.003 2.009 21,592 -0.01(-0.55%)
Nov 03, 2016 2.020 2.066 2.017 2.020 31,478 +0.03(+1.40%)
Nov 02, 2016 2.042 2.042 1.981 1.992 38,480 -0.06(-2.72%)
Nov 01, 2016 2.081 2.081 2.020 2.048 45,422 +0.02(+0.82%)
Oct 31, 2016 2.098 2.098 2.014 2.031 62,873 -0.04(-1.89%)
Oct 28, 2016 2.059 2.109 2.059 2.070 71,018 +0.09(+4.80%)
Oct 27, 2016 1.987 2.020 1.953 1.975 46,309 -0.01(-0.56%)
Oct 26, 2016 1.953 2.026 1.953 1.987 56,294 +0.03(+1.71%)
Oct 25, 2016 2.003 2.003 1.953 1.953 74,976 -0.08(-3.85%)
Oct 24, 2016 2.037 2.037 1.998 2.031 79,698 -0.01(-0.55%)
Oct 21, 2016 2.037 2.065 2.014 2.042 58,792 -0.04(-2.14%)
Oct 20, 2016 2.070 2.098 2.048 2.087 55,112 -0.02(-1.06%)
Oct 19, 2016 2.126 2.160 2.109 2.109 54,199 +0.00(+0.00%)
Oct 18, 2016 2.126 2.165 2.100 2.109 41,096 +0.03(+1.34%)
Oct 17, 2016 2.115 2.120 2.081 2.081 24,893 -0.04(-1.84%)
Oct 14, 2016 2.143 2.171 2.093 2.120 99,348 -0.01(-0.26%)
Oct 13, 2016 2.154 2.154 2.115 2.126 163,986 -0.07(-3.30%)
Oct 12, 2016 2.193 2.210 2.176 2.199 57,029 -0.01(-0.51%)
Oct 11, 2016 2.305 2.316 2.204 2.210 124,366 -0.13(-5.71%)
Oct 10, 2016 2.366 2.405 2.337 2.344 98,826 +0.03(+1.45%)
Oct 07, 2016 2.422 2.422 2.299 2.310 49,357 -0.11(-4.61%)
Oct 06, 2016 2.405 2.444 2.400 2.422 106,398 +0.05(+2.12%)
Oct 05, 2016 2.344 2.405 2.338 2.372 155,901 +0.06(+2.65%)
Oct 04, 2016 2.321 2.355 2.305 2.310 51,228 +0.06(+2.73%)
Oct 03, 2016 2.227 2.249 2.227 2.249 915 +0.00(+0.00%)
Sep 28, 2016 2.238 2.260 2.182 2.249 58,429 -0.11(-4.50%)
Sep 26, 2016 2.411 2.439 2.355 2.355 97,855 -0.08(-3.43%)
Sep 23, 2016 2.444 2.489 2.422 2.439 132,085 -0.10(-3.96%)
Sep 22, 2016 2.517 2.584 2.489 2.539 532,092 +0.03(+1.34%)
Sep 21, 2016 2.455 2.506 2.445 2.506 146,926 +0.10(+4.18%)
Sep 20, 2016 2.327 2.427 2.327 2.405 87,511 +0.06(+2.38%)
Sep 19, 2016 2.372 2.416 2.349 2.349 162,106 +0.05(+2.18%)
Sep 16, 2016 2.260 2.321 2.249 2.299 185,817 +0.08(+3.78%)
Sep 15, 2016 2.176 2.254 2.143 2.215 90,364 +0.05(+2.32%)
Sep 14, 2016 2.177 2.204 2.109 2.165 156,621 +0.00(+0.00%)
Sep 13, 2016 2.266 2.288 2.120 2.165 163,906 -0.13(-5.83%)
Sep 12, 2016 2.293 2.338 2.238 2.299 332,853 -0.04(-1.90%)
Sep 09, 2016 2.439 2.439 2.328 2.344 155,270 -0.16(-6.46%)
Sep 08, 2016 2.310 2.511 2.293 2.506 451,456 +0.15(+6.40%)
Sep 07, 2016 2.349 2.372 2.316 2.355 169,808 -0.02(-0.71%)
Sep 06, 2016 2.243 2.455 2.221 2.372 745,535 +0.21(+9.82%)
Sep 02, 2016 2.070 2.160 2.160 2.160 366,290 +0.10(+4.88%)
Sep 01, 2016 2.031 2.076 2.020 2.059 54,060 +0.02(+1.10%)
Aug 31, 2016 2.065 2.070 2.009 2.037 80,456 -0.01(-0.27%)
Aug 30, 2016 2.020 2.087 2.020 2.042 55,040 +0.01(+0.55%)
Aug 29, 2016 1.959 2.059 1.950 2.031 158,535 +0.08(+4.00%)
Aug 26, 2016 2.014 2.059 1.948 1.953 63,806 -0.04(-1.96%)
Aug 25, 2016 2.026 2.042 1.898 1.992 59,274 -0.03(-1.65%)
Aug 24, 2016 2.065 2.115 2.009 2.026 114,530 +0.03(+1.40%)
Aug 23, 2016 1.970 2.048 1.970 1.998 47,925 +0.05(+2.58%)
Aug 22, 2016 1.959 1.990 1.948 1.948 48,590 -0.02(-1.13%)
Aug 19, 2016 1.964 1.987 1.948 1.970 37,980 -0.02(-0.84%)
Aug 18, 2016 1.975 2.037 1.964 1.987 53,031 +0.01(+0.56%)
Aug 17, 2016 1.987 1.998 1.931 1.975 126,911 -0.02(-1.12%)
Aug 16, 2016 2.037 2.081 1.998 1.998 69,908 -0.06(-2.72%)
Aug 15, 2016 2.065 2.081 2.048 2.054 130,337 +0.02(+0.82%)
Aug 12, 2016 2.054 2.083 2.031 2.037 71,613 +0.06(+3.10%)
Aug 11, 2016 1.964 1.998 1.959 1.975 49,155 +0.03(+1.44%)
Aug 10, 2016 1.970 1.998 1.948 1.948 29,790 -0.01(-0.29%)
Aug 09, 2016 1.953 2.003 1.928 1.953 83,961 -0.06(-2.78%)
Aug 08, 2016 1.948 2.054 1.931 2.009 165,047 +0.02(+1.12%)
Aug 05, 2016 1.925 2.104 1.892 1.987 221,190 +0.03(+1.71%)
Aug 04, 2016 1.914 1.959 1.914 1.953 56,004 +0.04(+2.04%)
Aug 03, 2016 1.964 1.964 1.908 1.914 61,480 -0.04(-2.00%)
Aug 02, 2016 1.875 1.970 1.875 1.953 185,664 +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.