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

Calamos Global Total Return Fund (NQ: CGO )

10.91 -0.04 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2014 5.201 5.249 5.160 5.193 48,376 -0.03(-0.50%)
Jan 30, 2014 5.260 5.275 5.197 5.219 45,895 +0.01(+0.21%)
Jan 29, 2014 5.204 5.212 5.141 5.208 54,808 -0.01(-0.14%)
Jan 28, 2014 5.204 5.223 5.164 5.216 83,786 +0.05(+1.01%)
Jan 27, 2014 5.316 5.316 5.138 5.164 92,490 -0.15(-2.80%)
Jan 24, 2014 5.349 5.357 5.271 5.312 76,287 -0.05(-0.90%)
Jan 23, 2014 5.342 5.372 5.320 5.360 115,997 -0.01(-0.28%)
Jan 22, 2014 5.346 5.385 5.345 5.375 91,639 +0.04(+0.84%)
Jan 21, 2014 5.342 5.342 5.290 5.331 101,636 +0.02(+0.42%)
Jan 17, 2014 5.305 5.308 5.308 5.308 92,937 +0.02(+0.42%)
Jan 16, 2014 5.282 5.297 5.239 5.286 61,287 +0.02(+0.35%)
Jan 15, 2014 5.223 5.297 5.249 5.268 73,719 +0.04(+0.85%)
Jan 14, 2014 5.260 5.260 5.212 5.223 94,201 +0.00(+0.00%)
Jan 13, 2014 5.238 5.290 5.214 5.223 41,471 +0.00(+0.00%)
Jan 10, 2014 5.197 5.229 5.197 5.223 60,126 +0.01(+0.29%)
Jan 09, 2014 5.201 5.216 5.197 5.208 70,543 +0.01(+0.21%)
Jan 08, 2014 5.245 5.245 5.182 5.197 70,242 -0.07(-1.34%)
Jan 07, 2014 5.201 5.275 5.201 5.268 111,999 +0.07(+1.36%)
Jan 06, 2014 5.242 5.242 5.167 5.197 103,893 -0.01(-0.14%)
Jan 03, 2014 5.178 5.208 5.153 5.204 56,732 +0.03(+0.57%)
Jan 02, 2014 5.204 5.268 5.145 5.175 83,172 -0.03(-0.57%)
Dec 31, 2013 5.197 5.204 5.204 5.204 53,607 +0.01(+0.14%)
Dec 30, 2013 5.197 5.275 5.197 5.197 59,183 -0.02(-0.37%)
Dec 27, 2013 5.227 5.282 5.193 5.216 55,355 -0.00(-0.06%)
Dec 26, 2013 5.223 5.245 5.190 5.219 80,212 -0.01(-0.28%)
Dec 24, 2013 5.135 5.234 5.135 5.234 99,882 +0.08(+1.57%)
Dec 23, 2013 5.105 5.157 5.094 5.153 129,041 +0.07(+1.30%)
Dec 20, 2013 5.020 5.087 5.020 5.087 87,624 +0.06(+1.10%)
Dec 19, 2013 4.994 5.064 4.983 5.031 73,476 +0.02(+0.37%)
Dec 18, 2013 5.009 5.042 4.983 5.013 123,778 +0.00(+0.00%)
Dec 17, 2013 4.980 5.017 4.980 5.013 60,925 +0.01(+0.22%)
Dec 16, 2013 4.987 5.024 4.987 5.002 59,170 +0.01(+0.15%)
Dec 13, 2013 4.980 4.994 4.939 4.994 40,830 +0.00(+0.05%)
Dec 12, 2013 5.002 5.024 4.965 4.992 54,157 -0.01(-0.27%)
Dec 11, 2013 5.024 5.033 4.987 5.006 58,139 -0.03(-0.66%)
Dec 10, 2013 5.050 5.090 5.006 5.039 83,229 -0.04(-0.73%)
Dec 09, 2013 5.020 5.076 4.999 5.076 60,418 +0.07(+1.40%)
Dec 06, 2013 5.002 5.035 4.995 5.006 0 -0.00(-0.07%)
Dec 05, 2013 5.002 5.013 4.962 5.009 0 -0.02(-0.36%)
Dec 04, 2013 5.024 5.038 5.006 5.027 0 -0.03(-0.58%)
Dec 03, 2013 5.068 5.079 5.035 5.057 0 -0.04(-0.79%)
Dec 02, 2013 5.049 5.097 5.024 5.097 0 +0.02(+0.43%)
Nov 29, 2013 5.035 5.123 5.035 5.075 0 +0.02(+0.36%)
Nov 27, 2013 5.035 5.057 5.009 5.057 0 +0.01(+0.22%)
Nov 26, 2013 5.053 5.068 5.006 5.046 0 -0.02(-0.43%)
Nov 25, 2013 5.053 5.141 5.049 5.068 0 -0.00(-0.07%)
Nov 22, 2013 5.053 5.090 5.049 5.071 0 +0.00(+0.00%)
Nov 21, 2013 5.053 5.079 5.035 5.071 0 +0.01(+0.14%)
Nov 20, 2013 5.038 5.068 5.035 5.064 0 +0.00(+0.00%)
Nov 19, 2013 5.057 5.075 5.009 5.064 0 +0.00(+0.07%)
Nov 18, 2013 5.053 5.068 5.050 5.060 0 +0.02(+0.36%)
Nov 15, 2013 5.031 5.049 5.021 5.042 0 +0.01(+0.29%)
Nov 14, 2013 4.991 5.035 4.991 5.027 0 +0.01(+0.29%)
Nov 12, 2013 4.984 5.024 4.965 5.013 0 +0.01(+0.15%)
Nov 11, 2013 4.943 5.009 4.943 5.006 0 +0.03(+0.66%)
Nov 08, 2013 4.962 4.998 4.962 4.973 0 -0.02(-0.44%)
Nov 07, 2013 5.046 5.046 4.984 4.995 0 +0.00(+0.00%)
Nov 06, 2013 4.987 5.045 4.984 4.995 0 -0.00(-0.01%)
Nov 05, 2013 5.024 5.031 4.987 4.995 0 -0.02(-0.43%)
Nov 04, 2013 5.016 5.027 5.005 5.016 0 -0.01(-0.29%)
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.