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 (%)
Mar 31, 2009 8.750 9.390 8.380 8.880 1,980,533 +0.17(+1.95%)
Mar 30, 2009 9.310 9.390 8.380 8.710 1,009,633 -1.40(-13.85%)
Mar 26, 2009 10.05 10.45 9.890 10.11 1,044,427 +0.25(+2.54%)
Mar 25, 2009 9.570 10.11 9.300 9.860 1,323,983 +0.37(+3.90%)
Mar 24, 2009 9.730 9.800 9.250 9.490 912,674 -0.42(-4.24%)
Mar 23, 2009 9.440 9.910 9.050 9.910 766,903 +1.10(+12.49%)
Mar 20, 2009 9.700 9.700 8.680 8.810 1,189,268 -0.80(-8.32%)
Mar 19, 2009 8.800 9.630 8.755 9.610 1,725,881 +1.05(+12.27%)
Mar 18, 2009 8.260 8.670 7.940 8.560 769,363 -0.12(-1.38%)
Mar 17, 2009 8.400 8.690 7.350 8.680 1,117,407 +0.86(+11.00%)
Mar 16, 2009 8.130 8.350 7.750 7.820 961,807 -0.22(-2.74%)
Mar 13, 2009 8.120 8.240 7.820 8.040 527,838 -0.05(-0.62%)
Mar 12, 2009 7.700 8.230 6.710 8.090 1,824,338 +0.00(+0.00%)
Mar 11, 2009 8.140 8.530 7.890 8.090 935,850 +0.00(+0.00%)
Mar 10, 2009 8.430 8.800 8.040 8.090 942,263 -0.07(-0.86%)
Mar 09, 2009 8.270 8.780 8.125 8.160 888,486 -0.26(-3.09%)
Mar 06, 2009 9.180 9.180 7.910 8.420 1,093,244 -0.58(-6.44%)
Mar 05, 2009 9.560 9.560 8.840 9.000 513,376 -0.78(-7.98%)
Mar 04, 2009 9.090 10.17 9.070 9.780 876,990 +1.05(+12.03%)
Mar 02, 2009 10.22 10.22 8.440 8.730 800,674 -1.91(-17.95%)
Feb 27, 2009 10.33 11.12 10.18 10.64 551,059 +0.04(+0.38%)
Feb 26, 2009 10.84 11.21 10.38 10.60 582,948 -0.03(-0.28%)
Feb 25, 2009 10.50 10.89 9.790 10.63 1,055,684 +0.74(+7.48%)
Feb 24, 2009 9.920 10.24 9.200 9.890 938,680 +0.17(+1.75%)
Feb 23, 2009 10.71 11.02 9.680 9.720 477,646 -0.81(-7.69%)
Feb 20, 2009 11.20 11.40 10.13 10.53 663,265 -0.89(-7.79%)
Feb 19, 2009 11.91 12.05 11.36 11.42 505,588 -0.24(-2.06%)
Feb 18, 2009 13.10 13.10 11.62 11.66 603,922 -1.15(-8.98%)
Feb 17, 2009 13.98 14.01 12.80 12.81 415,738 -1.68(-11.59%)
Feb 13, 2009 14.26 14.80 14.26 14.49 278,421 +0.23(+1.61%)
Feb 12, 2009 13.78 14.36 13.68 14.26 452,737 +0.07(+0.49%)
Feb 11, 2009 15.11 15.35 13.94 14.19 382,892 -0.86(-5.71%)
Feb 10, 2009 15.63 16.23 14.87 15.05 814,036 -0.65(-4.14%)
Feb 09, 2009 15.15 15.98 15.12 15.70 649,604 +0.61(+4.04%)
Feb 06, 2009 14.54 15.42 14.25 15.09 737,843 +0.37(+2.51%)
Feb 05, 2009 14.01 14.82 13.66 14.72 637,129 +0.53(+3.74%)
Feb 04, 2009 13.88 14.46 13.66 14.19 460,506 +0.38(+2.75%)
Feb 03, 2009 13.60 13.93 13.24 13.81 477,355 +0.22(+1.62%)
Feb 02, 2009 13.51 13.77 13.22 13.59 565,794 -0.27(-1.95%)
Jan 30, 2009 13.16 14.52 13.16 13.86 797,798 +0.23(+1.69%)
Jan 29, 2009 14.18 14.36 13.00 13.63 1,531,909 -0.78(-5.41%)
Jan 28, 2009 14.47 14.49 13.64 14.41 928,311 +0.53(+3.82%)
Jan 27, 2009 14.56 14.63 13.71 13.88 519,073 -0.57(-3.94%)
Jan 26, 2009 13.89 15.02 13.50 14.45 506,815 +0.46(+3.29%)
Jan 23, 2009 13.00 14.07 12.63 13.99 1,169,193 +0.61(+4.56%)
Jan 22, 2009 14.24 14.28 13.19 13.38 753,104 -1.33(-9.04%)
Jan 21, 2009 14.14 14.86 13.84 14.71 1,107,387 +0.79(+5.68%)
Jan 20, 2009 15.18 15.31 13.85 13.92 807,282 -1.60(-10.31%)
Jan 16, 2009 15.50 16.15 14.76 15.52 702,346 +0.24(+1.57%)
Jan 15, 2009 15.76 15.76 14.50 15.28 1,133,554 -0.51(-3.23%)
Jan 14, 2009 16.75 17.11 15.67 15.79 950,245 -1.33(-7.77%)
Jan 13, 2009 17.10 17.57 16.58 17.12 472,160 -0.06(-0.35%)
Jan 12, 2009 19.48 19.50 17.00 17.18 696,256 -2.27(-11.67%)
Jan 09, 2009 19.00 20.11 18.55 19.45 616,686 -0.70(-3.47%)
Jan 08, 2009 18.97 20.15 18.27 20.15 697,109 +1.08(+5.66%)
Jan 07, 2009 19.83 20.16 18.75 19.07 597,339 -1.50(-7.29%)
Jan 06, 2009 20.00 21.19 19.86 20.57 840,909 +0.85(+4.31%)
Jan 05, 2009 17.69 20.01 17.55 19.72 828,920 +2.02(+11.41%)
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.