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 (%)
Dec 20, 2019 7.830 7.830 7.830 0 -0.42(-5.09%)
Dec 19, 2019 8.160 8.350 8.130 8.250 3,516,074 +0.01(+0.12%)
Dec 18, 2019 8.240 8.310 8.060 8.240 4,742,997 -0.08(-0.96%)
Dec 17, 2019 7.680 8.320 7.680 8.320 4,067,967 +0.49(+6.26%)
Dec 16, 2019 7.500 7.950 7.500 7.830 9,690,612 +0.37(+4.96%)
Dec 13, 2019 7.780 7.965 7.390 7.460 2,736,500 -0.32(-4.11%)
Dec 12, 2019 7.390 7.800 7.370 7.780 3,734,861 +0.37(+4.99%)
Dec 11, 2019 7.520 7.650 7.385 7.410 2,792,328 -0.12(-1.59%)
Dec 10, 2019 7.460 7.610 7.365 7.530 3,042,395 +0.06(+0.80%)
Dec 09, 2019 7.140 7.520 7.100 7.470 3,589,430 +0.26(+3.61%)
Dec 06, 2019 6.730 7.210 6.730 7.210 3,977,000 +0.51(+7.61%)
Dec 05, 2019 6.580 6.850 6.580 6.700 3,939,454 +0.16(+2.37%)
Dec 04, 2019 6.560 6.700 6.440 6.545 7,148,130 +0.20(+3.07%)
Dec 03, 2019 6.420 6.500 6.290 6.350 4,419,370 -0.17(-2.61%)
Dec 02, 2019 6.510 6.575 6.430 6.520 4,234,822 +0.11(+1.72%)
Nov 29, 2019 6.600 6.670 6.380 6.410 1,941,900 -0.31(-4.61%)
Nov 27, 2019 6.510 6.720 6.430 6.720 4,477,800 +0.22(+3.38%)
Nov 26, 2019 6.580 6.660 6.410 6.500 12,533,576 -0.13(-1.96%)
Nov 25, 2019 6.390 6.670 6.345 6.630 5,018,614 +0.17(+2.63%)
Nov 22, 2019 6.680 6.720 6.350 6.460 5,607,900 -0.07(-1.07%)
Nov 21, 2019 6.450 6.630 6.150 6.530 9,921,297 +0.19(+3.00%)
Nov 20, 2019 6.390 6.740 6.300 6.340 6,844,993 -0.10(-1.55%)
Nov 19, 2019 6.790 6.840 6.420 6.440 5,106,565 -0.43(-6.26%)
Nov 18, 2019 7.390 7.595 6.690 6.870 10,536,979 -0.68(-9.01%)
Nov 15, 2019 7.340 7.690 7.280 7.550 11,219,300 +0.30(+4.14%)
Nov 14, 2019 7.830 7.890 7.170 7.250 25,284,968 -0.47(-6.09%)
Nov 13, 2019 7.840 7.960 7.610 7.720 5,791,906 -0.23(-2.89%)
Nov 12, 2019 7.890 8.010 7.750 7.950 4,429,053 +0.15(+1.92%)
Nov 11, 2019 7.620 7.950 7.490 7.800 5,682,704 +0.08(+1.04%)
Nov 08, 2019 7.190 7.810 7.120 7.720 9,275,800 +0.35(+4.75%)
Nov 07, 2019 7.550 7.620 7.060 7.370 11,126,930 +0.03(+0.41%)
Nov 06, 2019 7.840 7.960 7.320 7.340 15,857,570 -0.58(-7.32%)
Nov 05, 2019 7.810 8.800 7.470 7.920 14,517,992 +0.36(+4.76%)
Nov 04, 2019 7.540 7.980 7.450 7.560 12,294,795 +0.24(+3.28%)
Nov 01, 2019 7.370 7.510 6.870 7.320 21,843,800 -0.04(-0.54%)
Oct 31, 2019 7.640 7.680 7.230 7.360 11,467,355 -0.32(-4.23%)
Oct 30, 2019 8.280 8.340 7.640 7.685 7,816,119 -0.53(-6.39%)
Oct 29, 2019 8.110 8.380 8.050 8.210 5,221,360 +0.01(+0.12%)
Oct 28, 2019 8.290 8.540 8.120 8.200 3,192,513 -0.04(-0.49%)
Oct 25, 2019 8.070 8.280 8.010 8.240 4,604,500 +0.12(+1.48%)
Oct 24, 2019 8.190 8.220 7.890 8.120 6,715,619 -0.03(-0.37%)
Oct 23, 2019 7.470 8.150 7.390 8.150 3,976,341 +0.66(+8.81%)
Oct 22, 2019 7.340 7.780 7.270 7.490 6,838,406 +0.19(+2.60%)
Oct 21, 2019 7.420 7.630 7.270 7.300 3,078,707 -0.17(-2.28%)
Oct 18, 2019 7.990 8.150 7.460 7.470 6,678,700 -0.62(-7.66%)
Oct 17, 2019 7.890 8.090 7.750 8.090 8,478,050 +0.28(+3.59%)
Oct 16, 2019 7.600 7.920 7.530 7.810 4,342,506 +0.13(+1.76%)
Oct 15, 2019 7.510 7.885 7.370 7.675 5,528,775 +0.08(+1.12%)
Oct 14, 2019 7.890 7.920 7.450 7.590 3,649,131 -0.43(-5.36%)
Oct 11, 2019 7.910 8.190 7.900 8.020 3,060,900 +0.21(+2.69%)
Oct 10, 2019 7.750 7.890 7.320 7.810 7,313,648 +0.16(+2.09%)
Oct 09, 2019 7.650 7.820 7.520 7.650 3,386,901 +0.13(+1.73%)
Oct 08, 2019 7.360 7.840 7.360 7.520 3,800,257 -0.01(-0.13%)
Oct 07, 2019 7.380 7.780 7.300 7.530 4,225,670 +0.08(+1.07%)
Oct 04, 2019 7.540 7.723 7.210 7.450 3,257,400 -0.05(-0.67%)
Oct 03, 2019 7.460 7.700 7.170 7.500 9,629,125 -0.03(-0.40%)
Oct 02, 2019 7.690 7.990 7.450 7.530 7,812,748 -0.25(-3.21%)
Oct 01, 2019 8.680 8.880 7.690 7.780 7,111,719 -0.81(-9.38%)
Sep 30, 2019 8.580 8.640 8.240 8.585 3,815,653 -0.05(-0.58%)
Sep 27, 2019 8.600 8.910 8.530 8.635 3,122,600 -0.19(-2.10%)
Sep 26, 2019 8.840 8.885 8.417 8.820 4,207,859 -0.09(-1.01%)
Sep 25, 2019 8.680 8.990 8.550 8.910 4,021,699 +0.08(+0.91%)
Sep 24, 2019 8.760 9.030 8.651 8.830 4,665,192 +0.01(+0.11%)
Sep 23, 2019 8.640 9.140 8.620 8.820 7,154,402 +0.19(+2.20%)
Sep 20, 2019 8.570 8.940 8.540 8.630 5,961,200 -0.07(-0.80%)
Sep 19, 2019 9.160 9.190 8.650 8.700 4,610,532 -0.25(-2.79%)
Sep 18, 2019 8.880 9.050 8.730 8.950 3,029,814 -0.19(-2.08%)
Sep 17, 2019 10.02 10.14 9.140 9.140 5,775,347 -1.08(-10.57%)
Sep 16, 2019 9.750 10.26 9.340 10.22 8,745,402 +1.67(+19.53%)
Sep 13, 2019 8.450 8.700 8.270 8.550 3,858,300 +0.29(+3.51%)
Sep 12, 2019 8.470 8.920 8.240 8.260 5,027,364 -0.55(-6.24%)
Sep 11, 2019 9.040 9.220 8.360 8.810 5,588,418 -0.21(-2.33%)
Sep 10, 2019 8.960 9.265 8.870 9.020 5,960,273 +0.08(+0.89%)
Sep 09, 2019 8.120 8.960 8.110 8.940 13,283,833 +0.94(+11.75%)
Sep 06, 2019 8.010 8.195 7.880 8.000 3,768,200 -0.06(-0.74%)
Sep 05, 2019 7.720 8.170 7.640 8.060 4,596,309 +0.50(+6.61%)
Sep 04, 2019 7.750 7.800 7.450 7.560 5,430,829 +0.08(+1.07%)
Sep 03, 2019 8.020 8.090 7.480 7.480 4,607,114 -0.81(-9.77%)
Aug 30, 2019 8.640 8.640 8.020 8.290 6,279,600 -0.30(-3.49%)
Aug 29, 2019 8.300 8.690 8.300 8.590 2,698,827 +0.39(+4.76%)
Aug 28, 2019 7.930 8.440 7.880 8.200 3,308,608 +0.44(+5.67%)
Aug 27, 2019 8.270 8.300 7.740 7.760 2,849,029 -0.37(-4.55%)
Aug 26, 2019 8.350 8.540 8.070 8.130 3,020,609 -0.06(-0.73%)
Aug 23, 2019 8.600 8.820 8.130 8.190 3,233,100 -0.63(-7.14%)
Aug 22, 2019 9.160 9.340 8.820 8.820 1,929,217 -0.31(-3.40%)
Aug 21, 2019 8.980 9.182 8.830 9.130 3,054,535 +0.30(+3.40%)
Aug 20, 2019 8.720 8.840 8.540 8.830 2,514,806 -0.06(-0.67%)
Aug 19, 2019 8.760 8.950 8.700 8.890 4,754,209 +0.22(+2.54%)
Aug 16, 2019 8.300 8.770 8.170 8.670 6,427,100 +0.40(+4.84%)
Aug 15, 2019 8.210 8.480 8.070 8.270 4,281,800 -0.02(-0.24%)
Aug 14, 2019 8.570 8.650 8.050 8.290 6,705,699 -0.58(-6.54%)
Aug 13, 2019 9.030 9.570 8.820 8.870 4,307,884 -0.25(-2.74%)
Aug 12, 2019 9.830 9.970 9.070 9.120 4,027,762 -0.90(-8.98%)
Aug 09, 2019 9.800 10.15 9.690 10.02 5,054,800 +0.23(+2.35%)
Aug 08, 2019 9.380 9.800 9.250 9.790 6,223,608 +0.59(+6.41%)
Aug 07, 2019 8.270 9.470 8.130 9.200 5,051,660 +0.68(+7.98%)
Aug 06, 2019 8.260 8.540 8.160 8.520 4,670,414 +0.24(+2.90%)
Aug 05, 2019 8.310 8.350 7.920 8.280 6,926,012 -0.44(-5.05%)
Aug 02, 2019 8.760 9.030 8.630 8.720 4,260,900 +0.01(+0.11%)
Aug 01, 2019 9.380 9.450 8.170 8.710 5,735,597 -0.82(-8.60%)
Jul 31, 2019 9.980 10.18 9.520 9.530 4,943,550 -0.40(-4.03%)
Jul 30, 2019 9.390 10.09 9.250 9.930 4,692,133 +0.52(+5.53%)
Jul 29, 2019 9.700 9.790 9.270 9.410 4,369,504 -0.29(-2.99%)
Jul 26, 2019 9.890 10.01 9.620 9.700 5,174,000 -0.18(-1.82%)
Jul 25, 2019 10.49 10.53 9.760 9.880 4,898,377 -0.52(-5.00%)
Jul 24, 2019 10.74 11.01 10.22 10.40 7,277,511 -0.30(-2.80%)
Jul 23, 2019 10.13 10.73 10.12 10.70 6,157,278 +0.57(+5.63%)
Jul 22, 2019 9.480 10.21 9.480 10.13 7,074,704 +0.68(+7.20%)
Jul 19, 2019 9.580 9.760 9.330 9.450 7,256,700 -0.13(-1.36%)
Jul 18, 2019 10.36 10.47 9.380 9.580 13,483,914 -0.80(-7.71%)
Jul 17, 2019 11.19 11.21 10.25 10.38 16,569,605 -0.81(-7.24%)
Jul 16, 2019 10.70 11.63 10.70 11.19 29,121,480 +0.49(+4.58%)
Jul 15, 2019 11.60 11.70 10.49 10.70 29,113,168 +0.20(+1.90%)
Jul 12, 2019 10.30 10.63 10.22 10.50 2,321,500 +0.19(+1.84%)
Jul 11, 2019 10.33 10.51 10.17 10.31 2,349,980 -0.04(-0.39%)
Jul 10, 2019 9.990 10.40 9.850 10.35 3,571,915 +0.61(+6.26%)
Jul 09, 2019 9.550 9.810 9.350 9.740 3,078,030 +0.11(+1.14%)
Jul 08, 2019 9.700 9.990 9.560 9.630 2,717,351 -0.18(-1.83%)
Jul 05, 2019 9.620 9.900 9.585 9.810 2,656,900 +0.10(+1.03%)
Jul 03, 2019 9.820 9.880 9.630 9.710 1,959,000 +0.00(+0.00%)
Jul 02, 2019 10.30 10.31 9.570 9.710 3,802,202 -0.59(-5.73%)
Jul 01, 2019 10.49 10.67 10.13 10.30 2,719,417 +0.28(+2.79%)
Jun 28, 2019 10.03 10.22 9.900 10.02 5,727,300 +0.05(+0.50%)
Jun 27, 2019 9.860 10.10 9.750 9.970 3,174,081 +0.11(+1.12%)
Jun 26, 2019 9.890 10.29 9.790 9.860 3,959,702 +0.25(+2.60%)
Jun 25, 2019 9.610 9.710 9.300 9.610 3,135,311 -0.07(-0.72%)
Jun 24, 2019 9.920 10.02 9.600 9.680 3,621,360 -0.21(-2.12%)
Jun 21, 2019 10.16 10.44 9.810 9.890 3,532,400 -0.18(-1.79%)
Jun 20, 2019 9.760 10.40 9.690 10.07 6,186,690 +0.76(+8.16%)
Jun 19, 2019 9.730 9.840 9.220 9.310 3,937,555 -0.39(-4.02%)
Jun 18, 2019 9.300 9.850 9.300 9.700 3,506,879 +0.46(+4.98%)
Jun 17, 2019 9.060 9.320 8.640 9.240 3,523,634 +0.12(+1.32%)
Jun 14, 2019 9.560 9.650 9.070 9.120 3,175,000 -0.43(-4.50%)
Jun 13, 2019 9.630 9.730 9.250 9.550 3,597,876 +0.28(+3.02%)
Jun 12, 2019 9.930 10.04 9.230 9.270 5,047,849 -0.81(-8.04%)
Jun 11, 2019 10.36 10.53 10.04 10.08 2,568,050 -0.03(-0.30%)
Jun 10, 2019 10.48 10.81 10.10 10.11 3,226,765 -0.35(-3.35%)
Jun 07, 2019 10.16 10.61 9.910 10.46 4,396,600 +0.26(+2.55%)
Jun 06, 2019 10.00 10.27 9.880 10.20 2,321,774 +0.24(+2.41%)
Jun 05, 2019 10.69 10.69 9.630 9.960 4,090,764 -0.79(-7.35%)
Jun 04, 2019 10.43 10.77 10.23 10.75 3,367,057 +0.46(+4.47%)
Jun 03, 2019 10.29 10.49 10.12 10.29 2,850,403 +0.11(+1.08%)
May 31, 2019 10.03 10.22 9.810 10.18 4,522,100 -0.20(-1.93%)
May 30, 2019 10.90 11.01 10.34 10.38 2,570,972 -0.51(-4.68%)
May 29, 2019 10.42 10.90 10.26 10.89 3,265,381 +0.21(+1.97%)
May 28, 2019 10.95 11.04 10.47 10.68 2,420,753 -0.17(-1.57%)
May 24, 2019 11.43 11.48 10.58 10.85 3,509,100 -0.30(-2.69%)
May 23, 2019 11.75 11.85 11.07 11.15 4,563,673 -1.16(-9.42%)
May 22, 2019 12.85 12.99 12.28 12.31 3,134,673 -0.75(-5.74%)
May 21, 2019 12.53 13.09 12.47 13.06 2,885,036 +0.61(+4.90%)
May 20, 2019 12.85 13.11 12.39 12.45 3,182,686 -0.47(-3.64%)
May 17, 2019 12.79 13.29 12.69 12.92 4,031,300 -0.07(-0.54%)
May 16, 2019 12.70 13.22 12.70 12.99 3,537,145 +0.44(+3.51%)
May 15, 2019 12.09 12.70 12.01 12.55 3,367,849 +0.31(+2.53%)
May 14, 2019 12.00 12.52 11.81 12.24 3,412,785 +0.33(+2.77%)
May 13, 2019 12.28 12.78 11.90 11.91 4,386,569 -0.51(-4.11%)
May 10, 2019 12.20 12.45 12.00 12.42 3,138,300 +0.10(+0.81%)
May 09, 2019 11.85 12.44 11.59 12.32 4,801,728 +0.24(+1.99%)
May 08, 2019 11.26 12.33 11.26 12.08 7,342,105 +0.95(+8.54%)
May 07, 2019 11.65 11.80 10.94 11.13 5,498,728 -0.73(-6.16%)
May 06, 2019 11.20 12.23 11.15 11.86 4,715,159 +0.36(+3.13%)
May 03, 2019 11.28 11.57 11.07 11.50 2,912,000 +0.35(+3.14%)
May 02, 2019 11.81 11.87 11.11 11.15 3,995,008 -0.90(-7.47%)
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.