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

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2003 6.650 6.650 6.500 6.530 14,200 -0.12(-1.79%)
Oct 30, 2003 6.700 6.700 6.550 6.649 16,900 -0.05(-0.76%)
Oct 29, 2003 6.550 6.700 6.550 6.700 12,391 +0.14(+2.13%)
Oct 28, 2003 6.700 6.701 6.450 6.560 29,100 -0.18(-2.67%)
Oct 27, 2003 6.800 7.150 6.700 6.740 45,000 -0.26(-3.71%)
Oct 24, 2003 7.000 7.080 6.800 7.000 17,700 -0.27(-3.71%)
Oct 23, 2003 7.230 7.270 7.000 7.270 39,700 +0.02(+0.28%)
Oct 22, 2003 7.250 7.250 7.100 7.250 19,300 +0.04(+0.55%)
Oct 21, 2003 7.220 7.250 7.190 7.210 12,600 +0.01(+0.14%)
Oct 20, 2003 7.200 7.390 7.100 7.200 38,700 +0.00(+0.00%)
Oct 17, 2003 7.190 7.200 7.170 7.200 12,300 +0.01(+0.14%)
Oct 16, 2003 7.250 7.190 7.190 7.190 2,900 -0.06(-0.83%)
Oct 15, 2003 7.110 7.250 7.090 7.250 21,000 +0.15(+2.11%)
Oct 14, 2003 6.840 7.160 6.750 7.100 15,900 +0.16(+2.31%)
Oct 13, 2003 7.150 7.190 6.850 6.940 16,000 -0.16(-2.25%)
Oct 10, 2003 7.200 7.310 6.951 7.100 100,321 -0.06(-0.84%)
Oct 09, 2003 7.030 7.220 7.030 7.160 123,410 +0.13(+1.85%)
Oct 08, 2003 7.000 7.100 6.890 7.030 23,800 +0.19(+2.78%)
Oct 07, 2003 7.000 7.000 6.810 6.840 32,650 -0.08(-1.16%)
Oct 06, 2003 7.000 7.000 6.850 6.920 14,600 +0.02(+0.29%)
Oct 03, 2003 7.000 7.210 6.820 6.900 28,100 -0.09(-1.29%)
Oct 02, 2003 7.070 7.070 6.850 6.990 43,700 -0.01(-0.14%)
Oct 01, 2003 7.200 7.200 6.990 7.000 43,191 -0.10(-1.41%)
Sep 30, 2003 7.300 7.300 7.050 7.100 50,405 -0.04(-0.56%)
Sep 29, 2003 7.440 7.440 7.080 7.140 121,400 +0.19(+2.73%)
Sep 26, 2003 6.940 7.000 6.900 6.950 10,423 -0.01(-0.14%)
Sep 25, 2003 7.010 7.100 6.750 6.960 38,493 -0.11(-1.56%)
Sep 24, 2003 7.280 7.350 7.060 7.070 206,500 -0.09(-1.26%)
Sep 23, 2003 7.130 7.400 7.060 7.160 28,670 +0.04(+0.56%)
Sep 22, 2003 6.920 7.150 6.710 7.120 34,700 +0.13(+1.86%)
Sep 19, 2003 7.000 7.300 6.810 6.990 37,321 -0.16(-2.24%)
Sep 18, 2003 6.280 7.360 6.260 7.150 56,512 +0.23(+3.32%)
Sep 17, 2003 6.850 6.990 6.800 6.920 20,100 +0.07(+1.02%)
Sep 16, 2003 6.960 6.960 6.775 6.850 170,500 +0.02(+0.29%)
Sep 15, 2003 6.850 6.850 6.700 6.830 117,400 +0.11(+1.64%)
Sep 12, 2003 6.600 6.850 6.600 6.720 35,400 -0.09(-1.32%)
Sep 11, 2003 6.950 6.990 6.809 6.810 26,100 -0.14(-2.01%)
Sep 10, 2003 6.850 6.950 6.590 6.950 12,400 +0.00(+0.00%)
Sep 09, 2003 6.920 6.950 6.800 6.950 20,800 +0.03(+0.43%)
Sep 08, 2003 6.750 6.950 6.510 6.920 51,900 +0.12(+1.76%)
Sep 05, 2003 6.750 6.920 6.750 6.800 73,800 +0.05(+0.74%)
Sep 04, 2003 6.880 6.880 6.750 6.750 36,700 -0.08(-1.17%)
Sep 03, 2003 6.660 6.880 6.660 6.830 26,300 +0.08(+1.19%)
Sep 02, 2003 6.940 6.940 6.750 6.750 49,300 -0.19(-2.75%)
Aug 29, 2003 6.840 6.960 6.750 6.941 49,700 +0.14(+2.07%)
Aug 28, 2003 6.500 6.800 6.320 6.800 93,200 +0.26(+3.98%)
Aug 27, 2003 6.500 6.540 6.260 6.540 3,300 +0.01(+0.15%)
Aug 26, 2003 6.600 6.800 6.511 6.530 11,500 -0.07(-1.06%)
Aug 25, 2003 6.300 6.600 6.170 6.600 50,000 +0.17(+2.64%)
Aug 22, 2003 6.220 6.430 6.070 6.430 11,300 +0.41(+6.81%)
Aug 21, 2003 6.100 6.100 6.010 6.020 22,700 -0.03(-0.50%)
Aug 20, 2003 6.180 6.180 6.010 6.050 12,900 +0.05(+0.83%)
Aug 19, 2003 6.000 6.250 5.990 6.000 15,200 +0.10(+1.69%)
Aug 18, 2003 6.000 6.039 5.880 5.900 7,300 -0.09(-1.50%)
Aug 15, 2003 5.950 5.990 5.850 5.990 3,900 +0.12(+2.03%)
Aug 14, 2003 5.900 5.900 5.800 5.871 8,900 +0.12(+2.10%)
Aug 13, 2003 5.950 5.950 5.750 5.750 3,800 +0.01(+0.17%)
Aug 12, 2003 5.800 5.800 5.650 5.740 14,100 +0.04(+0.70%)
Aug 11, 2003 5.820 5.890 5.650 5.700 16,700 -0.05(-0.87%)
Aug 08, 2003 6.000 6.000 5.750 5.750 7,000 -0.22(-3.69%)
Aug 07, 2003 5.850 5.970 5.831 5.970 12,300 +0.15(+2.58%)
Aug 06, 2003 5.370 5.820 5.370 5.820 11,700 +0.32(+5.82%)
Aug 05, 2003 5.350 5.500 5.350 5.500 7,000 +0.08(+1.48%)
Aug 04, 2003 5.730 5.730 5.350 5.420 15,100 -0.16(-2.87%)
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.