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 )

10.98 +0.07 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2015 5.150 5.224 5.150 5.176 36,406 +0.00(+0.00%)
Oct 29, 2015 5.193 5.280 5.172 5.176 40,066 -0.02(-0.37%)
Oct 28, 2015 5.172 5.241 5.167 5.195 98,428 +0.02(+0.46%)
Oct 27, 2015 5.167 5.202 5.154 5.172 44,301 -0.01(-0.25%)
Oct 26, 2015 5.206 5.245 5.176 5.185 67,262 -0.02(-0.33%)
Oct 23, 2015 5.228 5.228 5.180 5.202 50,997 +0.02(+0.42%)
Oct 22, 2015 5.167 5.215 5.167 5.180 38,395 +0.04(+0.84%)
Oct 21, 2015 5.163 5.163 5.111 5.137 104,826 -0.02(-0.33%)
Oct 20, 2015 5.163 5.163 5.133 5.154 22,110 -0.02(-0.34%)
Oct 19, 2015 5.094 5.176 5.094 5.172 55,792 +0.04(+0.76%)
Oct 16, 2015 5.137 5.163 5.115 5.133 86,953 +0.03(+0.51%)
Oct 15, 2015 5.077 5.124 5.042 5.107 48,879 +0.07(+1.42%)
Oct 14, 2015 5.033 5.064 5.020 5.035 72,154 -0.05(-0.89%)
Oct 13, 2015 5.046 5.091 5.027 5.081 49,736 +0.01(+0.26%)
Oct 12, 2015 5.059 5.105 5.059 5.068 116,023 -0.02(-0.43%)
Oct 09, 2015 5.016 5.090 5.016 5.090 139,929 +0.06(+1.12%)
Oct 08, 2015 4.960 5.046 4.938 5.033 62,209 +0.06(+1.22%)
Oct 07, 2015 4.964 5.033 4.964 4.973 39,819 +0.00(+0.00%)
Oct 06, 2015 4.956 4.977 4.917 4.973 64,020 +0.03(+0.61%)
Oct 05, 2015 4.900 4.951 4.874 4.943 50,211 +0.11(+2.22%)
Oct 02, 2015 4.728 4.835 4.720 4.835 33,872 +0.05(+1.08%)
Oct 01, 2015 4.818 4.818 4.745 4.784 239,938 +0.00(+0.00%)
Sep 30, 2015 4.775 4.827 4.774 4.784 124,678 +0.06(+1.18%)
Sep 29, 2015 4.827 4.861 4.694 4.728 121,291 -0.08(-1.69%)
Sep 28, 2015 4.981 4.981 4.810 4.810 17,804 -0.16(-3.28%)
Sep 25, 2015 5.016 5.080 4.973 4.973 17,508 -0.03(-0.51%)
Sep 24, 2015 5.011 5.032 4.930 4.998 53,276 -0.09(-1.69%)
Sep 23, 2015 5.054 5.093 5.020 5.084 30,670 +0.06(+1.28%)
Sep 22, 2015 5.046 5.046 4.981 5.020 101,254 -0.07(-1.35%)
Sep 21, 2015 5.144 5.144 5.089 5.089 21,342 -0.02(-0.34%)
Sep 18, 2015 5.127 5.165 5.106 5.106 19,533 -0.09(-1.65%)
Sep 17, 2015 5.127 5.191 5.123 5.191 20,419 +0.04(+0.75%)
Sep 16, 2015 5.153 5.174 5.123 5.153 100,797 +0.01(+0.17%)
Sep 15, 2015 5.166 5.179 5.063 5.144 77,900 +0.00(+0.08%)
Sep 14, 2015 5.153 5.174 5.136 5.140 38,123 +0.00(+0.00%)
Sep 11, 2015 5.131 5.174 5.127 5.140 58,401 -0.01(-0.25%)
Sep 10, 2015 5.157 5.179 5.131 5.153 22,610 +0.03(+0.67%)
Sep 09, 2015 5.179 5.217 5.119 5.119 30,315 -0.03(-0.58%)
Sep 08, 2015 5.084 5.174 5.084 5.149 42,820 +0.09(+1.87%)
Sep 04, 2015 5.050 5.054 5.054 5.054 31,967 -0.08(-1.48%)
Sep 03, 2015 5.105 5.169 5.105 5.130 39,667 +0.05(+0.99%)
Sep 02, 2015 5.080 5.120 5.075 5.080 28,902 +0.05(+0.93%)
Sep 01, 2015 5.050 5.105 5.024 5.033 69,502 -0.12(-2.31%)
Aug 31, 2015 5.084 5.241 5.084 5.152 41,613 +0.01(+0.25%)
Aug 28, 2015 5.156 5.186 5.071 5.139 34,446 -0.05(-0.90%)
Aug 27, 2015 5.092 5.190 5.092 5.186 56,929 +0.11(+2.18%)
Aug 26, 2015 4.999 5.075 4.948 5.075 100,802 +0.18(+3.65%)
Aug 25, 2015 5.016 5.016 4.876 4.897 221,055 +0.08(+1.68%)
Aug 24, 2015 4.803 5.012 4.625 4.816 158,418 -0.26(-5.11%)
Aug 21, 2015 5.220 5.220 5.050 5.075 102,527 -0.19(-3.63%)
Aug 20, 2015 5.318 5.348 5.263 5.267 77,393 -0.07(-1.28%)
Aug 19, 2015 5.416 5.424 5.335 5.335 65,607 -0.05(-0.95%)
Aug 18, 2015 5.458 5.484 5.386 5.386 51,967 -0.07(-1.32%)
Aug 17, 2015 5.458 5.484 5.433 5.458 91,064 +0.02(+0.31%)
Aug 14, 2015 5.497 5.508 5.403 5.441 55,787 -0.01(-0.23%)
Aug 13, 2015 5.454 5.531 5.454 5.454 39,775 +0.00(+0.00%)
Aug 12, 2015 5.501 5.531 5.454 5.454 38,663 -0.08(-1.46%)
Aug 11, 2015 5.535 5.567 5.509 5.535 29,304 +0.00(+0.08%)
Aug 10, 2015 5.475 5.586 5.475 5.531 44,906 +0.06(+1.08%)
Aug 07, 2015 5.620 5.646 5.450 5.472 46,112 -0.15(-2.64%)
Aug 06, 2015 5.582 5.666 5.506 5.620 183,113 +0.02(+0.30%)
Aug 05, 2015 5.586 5.620 5.561 5.603 32,142 +0.03(+0.53%)
Aug 04, 2015 5.514 5.603 5.514 5.574 34,572 +0.03(+0.61%)
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.