Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Golden Ocean Gp (NQ: GOGL )

13.43 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 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 (%)
Mar 29, 2018 4.394 4.394 4.394 0 +0.16(+3.79%)
Mar 28, 2018 4.449 4.449 4.201 4.234 607,388 -0.19(-4.37%)
Mar 27, 2018 4.588 4.637 4.383 4.427 517,820 -0.04(-0.99%)
Mar 26, 2018 4.521 4.532 4.389 4.471 344,111 +0.09(+2.08%)
Mar 23, 2018 4.488 4.543 4.350 4.380 511,848 -0.14(-3.00%)
Mar 22, 2018 4.593 4.610 4.510 4.516 304,277 -0.16(-3.43%)
Mar 21, 2018 4.615 4.775 4.615 4.676 545,483 +0.07(+1.44%)
Mar 20, 2018 4.648 4.665 4.604 4.610 180,573 -0.03(-0.60%)
Mar 19, 2018 4.654 4.708 4.604 4.637 374,432 -0.14(-3.01%)
Mar 16, 2018 4.753 4.853 4.731 4.781 496,245 +0.01(+0.23%)
Mar 15, 2018 4.869 4.869 4.742 4.770 374,949 -0.17(-3.36%)
Mar 14, 2018 4.980 5.008 4.903 4.936 358,011 -0.05(-1.00%)
Mar 13, 2018 4.919 5.019 4.908 4.986 444,654 -0.06(-1.10%)
Mar 12, 2018 5.107 5.157 5.019 5.041 612,096 -0.07(-1.30%)
Mar 09, 2018 5.124 5.168 5.096 5.107 361,110 +0.08(+1.65%)
Mar 08, 2018 5.024 5.079 4.980 5.024 225,162 +0.01(+0.22%)
Mar 07, 2018 4.997 5.063 4.974 5.013 425,930 -0.07(-1.41%)
Mar 06, 2018 5.096 5.113 5.063 5.085 358,856 +0.07(+1.32%)
Mar 05, 2018 5.008 5.068 4.997 5.019 473,291 +0.02(+0.33%)
Mar 02, 2018 4.886 5.035 4.836 5.002 182,288 +0.04(+0.89%)
Mar 01, 2018 4.969 5.029 4.903 4.958 339,841 +0.01(+0.22%)
Feb 28, 2018 5.084 5.089 4.941 4.947 199,567 -0.10(-2.06%)
Feb 27, 2018 5.078 5.095 5.023 5.051 292,640 -0.05(-0.96%)
Feb 26, 2018 5.067 5.111 5.013 5.100 279,596 -0.01(-0.11%)
Feb 23, 2018 5.078 5.111 5.078 5.105 313,598 -0.01(-0.21%)
Feb 22, 2018 5.100 5.133 5.089 5.116 519,883 +0.03(+0.54%)
Feb 21, 2018 5.149 5.160 5.067 5.089 468,637 +0.00(+0.00%)
Feb 20, 2018 5.160 5.237 5.078 5.089 989,468 +0.31(+6.46%)
Feb 16, 2018 4.780 4.780 4.780 0 +0.01(+0.17%)
Feb 15, 2018 4.761 4.794 4.706 4.772 155,789 +0.03(+0.58%)
Feb 14, 2018 4.493 4.745 4.482 4.745 293,163 +0.14(+3.09%)
Feb 13, 2018 4.597 4.635 4.575 4.603 273,537 -0.09(-1.98%)
Feb 12, 2018 4.575 4.717 4.575 4.695 548,006 +0.24(+5.40%)
Feb 09, 2018 4.417 4.499 4.291 4.455 288,842 +0.13(+3.03%)
Feb 08, 2018 4.510 4.510 4.318 4.324 428,461 -0.22(-4.81%)
Feb 07, 2018 4.559 4.559 4.526 4.542 441,148 -0.05(-1.19%)
Feb 06, 2018 4.389 4.629 4.373 4.597 426,266 +0.09(+2.06%)
Feb 05, 2018 4.668 4.728 4.488 4.504 359,527 -0.26(-5.40%)
Feb 02, 2018 4.876 4.920 4.756 4.761 275,533 -0.05(-1.14%)
Feb 01, 2018 4.816 4.854 4.794 4.816 310,755 +0.01(+0.23%)
Jan 31, 2018 4.832 4.892 4.761 4.805 336,464 +0.01(+0.11%)
Jan 30, 2018 4.914 4.934 4.770 4.799 320,154 -0.23(-4.57%)
Jan 29, 2018 5.078 5.115 4.996 5.029 325,928 -0.08(-1.50%)
Jan 26, 2018 5.040 5.133 5.040 5.105 611,502 +0.11(+2.19%)
Jan 25, 2018 5.084 5.113 4.985 4.996 377,029 -0.01(-0.11%)
Jan 24, 2018 5.051 5.073 4.974 5.002 252,933 -0.05(-0.97%)
Jan 23, 2018 5.078 5.078 4.929 5.051 671,574 -0.06(-1.18%)
Jan 22, 2018 4.980 5.111 4.980 5.111 552,852 +0.23(+4.70%)
Jan 19, 2018 4.843 4.909 4.821 4.881 183,742 +0.14(+3.00%)
Jan 18, 2018 4.810 4.810 4.717 4.739 229,659 -0.09(-1.81%)
Jan 17, 2018 4.810 4.849 4.767 4.827 182,039 -0.04(-0.79%)
Jan 16, 2018 4.909 4.925 4.832 4.865 394,332 -0.02(-0.45%)
Jan 12, 2018 4.887 4.887 4.887 0 +0.08(+1.59%)
Jan 11, 2018 4.777 4.843 4.745 4.810 297,715 -0.13(-2.55%)
Jan 10, 2018 4.974 5.007 4.898 4.936 283,637 +0.00(+0.00%)
Jan 09, 2018 5.029 5.029 4.878 4.936 232,200 -0.11(-2.27%)
Jan 08, 2018 5.002 5.078 4.980 5.051 411,830 +0.14(+2.78%)
Jan 05, 2018 4.854 4.936 4.843 4.914 590,246 +0.02(+0.45%)
Jan 04, 2018 4.849 4.925 4.832 4.892 324,340 +0.07(+1.47%)
Jan 03, 2018 4.816 4.854 4.750 4.821 521,266 +0.21(+4.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.