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, 2003 4.740 4.750 4.550 4.600 8,800 -0.10(-2.13%)
Mar 28, 2003 4.800 4.800 4.640 4.700 13,600 -0.07(-1.47%)
Mar 27, 2003 4.620 4.780 4.620 4.770 4,100 -0.07(-1.45%)
Mar 26, 2003 4.780 4.840 4.700 4.840 1,500 +0.12(+2.54%)
Mar 25, 2003 4.720 4.720 4.720 4.720 900 -0.03(-0.63%)
Mar 24, 2003 4.730 4.760 4.730 4.750 1,100 -0.01(-0.21%)
Mar 21, 2003 4.900 4.950 4.730 4.760 5,400 -0.12(-2.46%)
Mar 20, 2003 5.000 5.000 4.550 4.880 6,600 -0.12(-2.40%)
Mar 19, 2003 4.880 5.050 4.880 5.000 9,800 +0.04(+0.81%)
Mar 18, 2003 5.130 5.240 4.960 4.960 2,700 -0.13(-2.55%)
Mar 17, 2003 4.900 5.100 4.900 5.090 6,900 +0.06(+1.19%)
Mar 14, 2003 5.030 5.030 5.030 5.030 400 -0.02(-0.40%)
Mar 13, 2003 5.020 5.050 4.880 5.050 3,700 +0.00(+0.00%)
Mar 12, 2003 4.950 5.060 4.880 5.050 5,900 +0.04(+0.80%)
Mar 11, 2003 4.960 5.050 4.910 5.010 10,600 -0.01(-0.20%)
Mar 10, 2003 5.030 5.030 5.010 5.020 4,900 -0.08(-1.57%)
Mar 07, 2003 5.180 5.180 5.100 5.100 2,700 -0.08(-1.54%)
Mar 06, 2003 5.170 5.340 5.080 5.180 2,500 +0.00(+0.00%)
Mar 05, 2003 5.190 5.190 5.180 5.180 3,100 -0.06(-1.15%)
Mar 04, 2003 5.280 5.280 5.020 5.240 13,600 -0.04(-0.76%)
Mar 03, 2003 5.280 5.280 5.280 5.280 2,800 -0.05(-0.94%)
Feb 28, 2003 5.200 5.390 5.180 5.330 8,600 +0.14(+2.70%)
Feb 27, 2003 5.300 5.350 5.100 5.190 3,900 -0.10(-1.89%)
Feb 26, 2003 5.390 5.390 5.010 5.290 5,600 -0.20(-3.64%)
Feb 25, 2003 5.000 5.600 5.000 5.490 23,200 +0.49(+9.80%)
Feb 24, 2003 4.750 5.000 4.740 5.000 14,000 +0.18(+3.73%)
Feb 21, 2003 4.940 4.940 4.520 4.820 4,300 -0.04(-0.82%)
Feb 20, 2003 4.770 4.860 4.750 4.860 6,200 +0.09(+1.89%)
Feb 19, 2003 4.500 4.790 4.500 4.770 12,500 -0.01(-0.21%)
Feb 18, 2003 4.800 4.950 4.500 4.780 27,900 -0.26(-5.16%)
Feb 14, 2003 5.070 5.080 4.950 5.040 10,100 -0.05(-0.98%)
Feb 13, 2003 5.070 5.110 5.010 5.090 2,700 +0.04(+0.79%)
Feb 12, 2003 5.120 5.120 4.950 5.050 9,200 -0.06(-1.17%)
Feb 11, 2003 5.200 5.200 4.960 5.110 5,900 -0.11(-2.11%)
Feb 10, 2003 5.100 5.220 5.100 5.220 3,600 +0.16(+3.16%)
Feb 07, 2003 5.160 5.160 4.950 5.060 7,000 -0.07(-1.36%)
Feb 06, 2003 5.130 5.130 5.130 5.130 1,000 +0.04(+0.79%)
Feb 05, 2003 5.120 5.180 5.000 5.090 4,100 -0.09(-1.74%)
Feb 04, 2003 5.150 5.200 5.010 5.180 13,300 +0.04(+0.78%)
Feb 03, 2003 5.070 5.190 5.070 5.140 4,000 -0.04(-0.77%)
Jan 31, 2003 5.290 5.300 5.180 5.180 1,600 -0.04(-0.77%)
Jan 30, 2003 5.180 5.220 4.960 5.220 11,100 +0.04(+0.77%)
Jan 29, 2003 5.180 5.180 5.160 5.180 4,200 +0.08(+1.57%)
Jan 28, 2003 5.190 5.200 4.960 5.100 13,800 +0.00(+0.00%)
Jan 27, 2003 5.210 5.290 5.100 5.100 10,600 -0.10(-1.92%)
Jan 24, 2003 5.300 5.740 5.100 5.200 15,200 -0.10(-1.89%)
Jan 23, 2003 5.400 5.410 5.200 5.300 4,200 -0.05(-0.93%)
Jan 22, 2003 5.410 5.450 5.350 5.350 7,100 -0.15(-2.73%)
Jan 21, 2003 5.000 5.500 5.000 5.500 12,900 +0.02(+0.36%)
Jan 17, 2003 5.490 5.540 5.150 5.480 12,900 +0.06(+1.11%)
Jan 16, 2003 5.300 5.420 5.300 5.420 11,600 +0.12(+2.26%)
Jan 15, 2003 5.300 5.390 5.260 5.300 10,800 +0.03(+0.57%)
Jan 14, 2003 5.260 5.330 5.230 5.270 7,000 +0.06(+1.15%)
Jan 13, 2003 5.450 5.450 5.100 5.210 14,600 -0.24(-4.40%)
Jan 10, 2003 5.500 5.500 5.400 5.450 17,600 -0.03(-0.55%)
Jan 09, 2003 5.410 5.500 5.410 5.480 7,600 +0.23(+4.38%)
Jan 08, 2003 5.000 5.300 5.000 5.250 6,600 +0.00(+0.00%)
Jan 07, 2003 5.250 5.340 5.200 5.250 6,500 -0.05(-0.94%)
Jan 06, 2003 5.500 5.540 5.270 5.300 13,700 -0.20(-3.55%)
Jan 03, 2003 5.500 5.560 5.490 5.495 8,700 +0.13(+2.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.