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 )

14.98 +0.06 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2017 3.772 3.615 3.755 507,810 +0.20(+5.66%)
Jun 29, 2017 3.526 3.576 3.498 3.554 475,733 -0.08(-2.15%)
Jun 28, 2017 3.738 3.744 3.598 3.632 467,175 -0.06(-1.66%)
Jun 27, 2017 3.688 3.732 3.626 3.693 688,002 +0.18(+5.09%)
Jun 26, 2017 3.509 3.548 3.431 3.515 614,469 -0.07(-1.87%)
Jun 23, 2017 3.531 3.593 3.509 3.582 324,245 +0.07(+1.99%)
Jun 22, 2017 3.526 3.559 3.498 3.512 235,800 +0.05(+1.37%)
Jun 21, 2017 3.431 3.520 3.403 3.464 300,791 +0.01(+0.16%)
Jun 20, 2017 3.487 3.526 3.435 3.459 210,732 -0.07(-1.90%)
Jun 19, 2017 3.515 3.576 3.475 3.526 559,487 +0.07(+1.94%)
Jun 16, 2017 3.375 3.481 3.358 3.459 418,552 +0.06(+1.81%)
Jun 15, 2017 3.537 3.554 3.386 3.397 480,597 -0.21(-5.88%)
Jun 14, 2017 3.682 3.727 3.596 3.610 800,693 +0.04(+1.10%)
Jun 13, 2017 3.548 3.621 3.481 3.570 585,569 +0.04(+1.19%)
Jun 12, 2017 3.604 3.649 3.515 3.529 779,911 +0.04(+1.04%)
Jun 09, 2017 3.269 3.526 3.263 3.492 1,353,376 +0.31(+9.84%)
Jun 08, 2017 3.062 3.207 3.034 3.179 1,030,743 +0.07(+2.15%)
Jun 07, 2017 3.218 3.241 3.073 3.112 646,173 -0.05(-1.59%)
Jun 06, 2017 3.140 3.165 3.034 3.163 637,688 -0.01(-0.35%)
Jun 05, 2017 3.146 3.196 3.101 3.174 396,623 +0.01(+0.35%)
Jun 02, 2017 3.285 3.310 3.135 3.163 1,022,163 -0.08(-2.41%)
Jun 01, 2017 3.168 3.252 3.135 3.241 1,138,701 +0.08(+2.65%)
May 31, 2017 3.302 3.325 3.146 3.157 1,161,880 -0.27(-7.98%)
May 30, 2017 3.475 3.498 3.408 3.431 740,088 -0.13(-3.61%)
May 26, 2017 3.475 3.582 3.459 3.559 593,953 +0.10(+2.91%)
May 25, 2017 3.498 3.548 3.414 3.459 759,358 -0.04(-1.20%)
May 24, 2017 3.693 3.705 3.420 3.501 1,727,395 -0.31(-8.14%)
May 23, 2017 3.744 3.850 3.716 3.811 651,764 +0.07(+1.79%)
May 22, 2017 3.727 3.766 3.688 3.744 601,501 +0.07(+1.82%)
May 19, 2017 3.610 3.688 3.576 3.677 648,713 +0.17(+4.78%)
May 18, 2017 3.515 3.576 3.470 3.509 793,652 +0.13(+3.80%)
May 17, 2017 3.442 3.442 3.347 3.380 551,887 -0.09(-2.58%)
May 16, 2017 3.464 3.481 3.380 3.470 667,453 +0.02(+0.49%)
May 15, 2017 3.548 3.570 3.403 3.453 701,533 -0.08(-2.22%)
May 12, 2017 3.593 3.610 3.503 3.531 687,168 -0.09(-2.47%)
May 11, 2017 3.710 3.710 3.593 3.621 588,130 -0.11(-2.99%)
May 10, 2017 3.649 3.783 3.637 3.732 539,461 +0.03(+0.75%)
May 09, 2017 3.732 3.772 3.615 3.705 523,906 -0.05(-1.34%)
May 08, 2017 3.850 3.883 3.688 3.755 1,104,840 +0.07(+1.97%)
May 05, 2017 3.621 3.704 3.565 3.682 851,764 +0.28(+8.21%)
May 04, 2017 3.660 3.660 3.375 3.403 1,636,126 -0.38(-10.04%)
May 03, 2017 4.017 4.017 3.744 3.783 1,430,407 -0.38(-9.13%)
May 02, 2017 4.174 4.241 4.146 4.163 1,208,380 -0.11(-2.61%)
May 01, 2017 4.263 4.364 4.247 4.274 260,541 +0.02(+0.39%)
Apr 28, 2017 4.308 4.409 4.252 4.258 895,123 -0.07(-1.68%)
Apr 27, 2017 4.286 4.369 4.252 4.330 741,178 -0.09(-2.02%)
Apr 26, 2017 4.409 4.453 4.369 4.420 735,619 +0.18(+4.22%)
Apr 25, 2017 4.252 4.336 4.202 4.241 526,203 -0.06(-1.43%)
Apr 24, 2017 4.341 4.386 4.219 4.302 1,128,216 +0.17(+4.05%)
Apr 21, 2017 4.168 4.213 4.107 4.135 906,357 -0.03(-0.80%)
Apr 20, 2017 4.258 4.330 4.057 4.168 2,280,782 -0.03(-0.67%)
Apr 19, 2017 4.420 4.453 4.140 4.196 1,751,737 -0.11(-2.47%)
Apr 18, 2017 4.504 4.543 4.230 4.302 2,764,501 -0.32(-6.89%)
Apr 17, 2017 4.543 4.632 4.542 4.621 425,678 +0.05(+1.10%)
Apr 13, 2017 4.599 4.682 4.526 4.571 686,920 -0.06(-1.21%)
Apr 12, 2017 4.833 4.839 4.587 4.626 975,359 -0.22(-4.50%)
Apr 11, 2017 4.928 4.934 4.761 4.844 760,548 -0.12(-2.47%)
Apr 10, 2017 4.861 5.057 4.828 4.967 1,390,758 +0.11(+2.18%)
Apr 07, 2017 4.783 4.956 4.610 4.861 3,808,374 +0.19(+4.07%)
Apr 06, 2017 4.442 4.833 4.436 4.671 2,850,627 +0.39(+9.00%)
Apr 05, 2017 4.341 4.448 4.269 4.286 961,639 -0.08(-1.79%)
Apr 04, 2017 4.291 4.403 4.252 4.364 706,687 -0.06(-1.39%)
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.