Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Golden Ocean Gp (NQ: GOGL )

11.82 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2020 2.359 2.359 2.304 2.334 252,505 +0.01(+0.26%)
Jul 30, 2020 2.328 2.359 2.286 2.328 673,053 -0.18(-7.04%)
Jul 29, 2020 2.413 2.523 2.404 2.505 1,110,542 +0.27(+12.26%)
Jul 28, 2020 2.201 2.255 2.188 2.231 532,147 -0.01(-0.27%)
Jul 27, 2020 2.188 2.298 2.164 2.237 706,794 +0.10(+4.84%)
Jul 24, 2020 2.128 2.155 2.079 2.134 416,017 +0.01(+0.29%)
Jul 23, 2020 2.134 2.170 2.112 2.128 726,557 -0.04(-1.69%)
Jul 22, 2020 2.219 2.219 2.140 2.164 758,185 -0.07(-3.26%)
Jul 21, 2020 2.310 2.316 2.225 2.237 564,195 -0.04(-1.60%)
Jul 20, 2020 2.304 2.305 2.267 2.274 482,560 -0.10(-4.10%)
Jul 17, 2020 2.401 2.413 2.359 2.371 770,677 +0.01(+0.26%)
Jul 16, 2020 2.365 2.395 2.334 2.365 504,681 +0.07(+2.91%)
Jul 15, 2020 2.298 2.316 2.280 2.298 418,784 +0.00(+0.00%)
Jul 14, 2020 2.267 2.322 2.255 2.298 547,185 +0.02(+1.07%)
Jul 13, 2020 2.340 2.371 2.274 2.274 476,967 -0.04(-1.84%)
Jul 10, 2020 2.292 2.322 2.280 2.316 362,884 +0.00(+0.00%)
Jul 09, 2020 2.401 2.407 2.313 2.316 439,820 -0.12(-4.75%)
Jul 08, 2020 2.383 2.450 2.383 2.432 256,871 +0.03(+1.27%)
Jul 07, 2020 2.462 2.462 2.389 2.401 569,261 -0.15(-5.95%)
Jul 06, 2020 2.529 2.571 2.523 2.553 418,356 +0.17(+7.14%)
Jul 02, 2020 2.444 2.474 2.377 2.383 581,174 +0.04(+1.55%)
Jul 01, 2020 2.298 2.395 2.298 2.347 416,915 -0.01(-0.52%)
Jun 30, 2020 2.353 2.371 2.286 2.359 395,710 -0.03(-1.27%)
Jun 29, 2020 2.359 2.413 2.353 2.389 394,414 +0.10(+4.24%)
Jun 26, 2020 2.377 2.383 2.286 2.292 562,421 -0.17(-6.91%)
Jun 25, 2020 2.413 2.462 2.383 2.462 429,174 +0.08(+3.32%)
Jun 24, 2020 2.517 2.517 2.364 2.383 1,004,239 -0.17(-6.67%)
Jun 23, 2020 2.578 2.581 2.529 2.553 665,279 +0.03(+1.21%)
Jun 22, 2020 2.511 2.553 2.492 2.523 654,416 +0.05(+1.97%)
Jun 19, 2020 2.535 2.553 2.419 2.474 1,067,926 -0.19(-7.08%)
Jun 18, 2020 2.650 2.675 2.590 2.663 1,469,329 +0.10(+4.04%)
Jun 17, 2020 2.608 2.608 2.517 2.559 1,212,579 +0.12(+4.99%)
Jun 16, 2020 2.480 2.498 2.401 2.438 641,193 +0.10(+4.16%)
Jun 15, 2020 2.213 2.359 2.195 2.340 746,356 +0.02(+1.05%)
Jun 12, 2020 2.353 2.371 2.249 2.316 776,270 +0.10(+4.38%)
Jun 11, 2020 2.328 2.353 2.195 2.219 790,677 -0.25(-10.10%)
Jun 10, 2020 2.492 2.517 2.404 2.468 710,857 +0.12(+4.91%)
Jun 09, 2020 2.322 2.365 2.304 2.353 491,629 -0.07(-2.76%)
Jun 08, 2020 2.377 2.426 2.359 2.419 532,841 +0.07(+3.11%)
Jun 05, 2020 2.340 2.365 2.289 2.347 721,821 +0.13(+6.04%)
Jun 04, 2020 2.219 2.249 2.182 2.213 683,221 +0.01(+0.55%)
Jun 03, 2020 2.207 2.243 2.134 2.201 1,341,998 +0.16(+8.06%)
Jun 02, 2020 2.012 2.043 1.994 2.036 265,006 +0.10(+5.02%)
Jun 01, 2020 1.878 1.951 1.878 1.939 743,959 +0.07(+3.57%)
May 29, 2020 1.878 1.885 1.830 1.872 498,102 -0.03(-1.60%)
May 28, 2020 1.988 1.988 1.903 1.903 648,898 -0.12(-5.72%)
May 27, 2020 2.109 2.116 1.976 2.018 728,019 -0.09(-4.05%)
May 26, 2020 2.079 2.122 2.067 2.103 444,380 +0.04(+1.76%)
May 22, 2020 2.091 2.091 2.009 2.067 438,060 -0.02(-0.87%)
May 21, 2020 2.109 2.140 2.061 2.085 446,450 -0.01(-0.58%)
May 20, 2020 2.103 2.116 2.061 2.097 500,510 +0.12(+5.83%)
May 19, 2020 2.012 2.036 1.976 1.982 466,543 -0.03(-1.51%)
May 18, 2020 1.976 2.018 1.951 2.012 582,301 +0.15(+7.82%)
May 15, 2020 1.836 1.897 1.821 1.866 530,509 +0.13(+7.34%)
May 14, 2020 1.690 1.751 1.654 1.739 964,310 +0.09(+5.15%)
May 13, 2020 1.684 1.702 1.635 1.654 598,660 -0.08(-4.56%)
May 12, 2020 1.836 1.848 1.733 1.733 713,440 -0.18(-9.52%)
May 11, 2020 1.964 1.964 1.900 1.915 279,398 -0.07(-3.67%)
May 08, 2020 1.957 1.997 1.939 1.988 511,591 +0.09(+4.47%)
May 07, 2020 1.903 1.921 1.842 1.903 896,074 +0.09(+5.03%)
May 06, 2020 1.885 1.885 1.799 1.812 732,421 -0.15(-7.45%)
May 05, 2020 2.043 2.043 1.942 1.957 667,533 -0.14(-6.67%)
May 04, 2020 2.024 2.103 2.000 2.097 562,884 -0.05(-2.54%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.