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:

Canadian Natural Resources Limited (NY: CNQ )

60.30 +0.58 (+0.97%)
Streaming Delayed Price Updated: 2:26 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 12.41 12.68 12.41 12.54 1,068,686 +0.14(+1.16%)
Oct 28, 2004 12.34 12.61 12.31 12.39 1,204,908 -0.13(-1.00%)
Oct 27, 2004 13.07 13.12 12.40 12.52 1,655,744 -0.55(-4.23%)
Oct 26, 2004 12.84 13.11 12.84 13.07 985,682 +0.07(+0.55%)
Oct 25, 2004 13.35 13.37 12.85 13.00 938,489 -0.13(-1.00%)
Oct 22, 2004 12.96 13.30 12.88 13.13 1,287,913 +0.20(+1.55%)
Oct 21, 2004 12.43 12.96 12.41 12.93 1,204,239 +0.54(+4.36%)
Oct 20, 2004 12.01 12.44 11.92 12.39 1,175,455 +0.43(+3.62%)
Oct 19, 2004 11.74 12.10 11.69 11.96 705,540 +0.09(+0.76%)
Oct 18, 2004 12.15 12.25 11.85 11.87 1,107,176 -0.17(-1.39%)
Oct 15, 2004 11.86 12.06 11.86 12.03 587,058 +0.18(+1.49%)
Oct 14, 2004 11.94 12.01 11.81 11.86 1,844,179 +0.03(+0.25%)
Oct 13, 2004 11.92 11.92 11.48 11.83 2,935,290 -0.21(-1.76%)
Oct 12, 2004 12.31 12.32 12.04 12.04 1,506,804 -0.15(-1.23%)
Oct 11, 2004 12.32 12.43 12.06 12.19 489,996 -0.13(-1.09%)
Oct 08, 2004 12.24 12.42 12.20 12.32 805,949 +0.11(+0.93%)
Oct 07, 2004 12.44 12.81 12.21 12.21 1,470,657 -0.16(-1.33%)
Oct 06, 2004 12.23 12.41 12.20 12.38 859,166 +0.14(+1.17%)
Oct 05, 2004 12.30 12.38 12.22 12.23 1,226,329 +0.11(+0.94%)
Oct 04, 2004 12.09 12.31 11.99 12.12 797,582 -0.13(-1.03%)
Oct 01, 2004 11.95 12.25 11.91 12.24 694,495 +0.34(+2.89%)
Sep 30, 2004 11.76 12.04 11.71 11.90 798,921 +0.08(+0.66%)
Sep 29, 2004 11.89 11.89 11.68 11.82 1,477,351 -0.07(-0.58%)
Sep 28, 2004 11.48 11.90 11.41 11.89 1,701,263 +0.54(+4.74%)
Sep 27, 2004 11.32 11.46 11.25 11.35 1,088,433 +0.14(+1.25%)
Sep 24, 2004 11.14 11.26 11.07 11.21 652,658 +0.14(+1.24%)
Sep 23, 2004 11.04 11.19 10.94 11.08 618,854 -0.02(-0.19%)
Sep 22, 2004 11.38 11.38 10.99 11.10 1,121,903 -0.27(-2.39%)
Sep 21, 2004 10.94 11.40 10.91 11.37 1,096,466 +0.55(+5.11%)
Sep 20, 2004 10.71 10.91 10.65 10.82 814,986 +0.22(+2.06%)
Sep 17, 2004 10.69 10.84 10.55 10.60 680,438 +0.00(+0.03%)
Sep 16, 2004 10.44 10.75 10.39 10.59 946,187 +0.18(+1.75%)
Sep 15, 2004 10.13 10.57 10.06 10.41 1,244,737 +0.28(+2.74%)
Sep 14, 2004 10.04 10.16 9.884 10.13 407,995 +0.16(+1.56%)
Sep 13, 2004 9.928 10.11 9.839 9.979 643,956 +0.21(+2.11%)
Sep 10, 2004 9.988 9.988 9.755 9.773 545,890 -0.14(-1.42%)
Sep 09, 2004 9.755 10.02 9.710 9.913 618,184 +0.20(+2.03%)
Sep 08, 2004 9.902 9.902 9.710 9.716 648,977 -0.28(-2.84%)
Sep 07, 2004 10.17 10.17 9.940 10.00 603,792 -0.20(-1.96%)
Sep 03, 2004 10.22 10.26 10.10 10.20 606,135 +0.00(+0.03%)
Sep 02, 2004 10.10 10.21 10.06 10.20 645,630 +0.20(+2.03%)
Sep 01, 2004 9.695 10.03 9.591 9.994 514,428 +0.29(+2.95%)
Aug 31, 2004 9.429 9.737 9.337 9.707 761,769 +0.22(+2.30%)
Aug 30, 2004 9.546 9.558 9.370 9.489 645,295 +0.01(+0.09%)
Aug 27, 2004 9.573 9.588 9.397 9.480 435,440 -0.02(-0.22%)
Aug 26, 2004 9.358 9.543 9.256 9.501 811,974 +0.09(+0.92%)
Aug 25, 2004 9.471 9.603 9.373 9.414 619,523 +0.01(+0.06%)
Aug 24, 2004 9.591 9.594 9.352 9.409 984,677 -0.11(-1.16%)
Aug 23, 2004 9.851 9.910 9.474 9.519 933,134 -0.40(-4.07%)
Aug 20, 2004 10.22 10.27 9.830 9.922 794,904 -0.20(-2.01%)
Aug 19, 2004 9.976 10.19 9.881 10.13 1,018,147 +0.28(+2.85%)
Aug 18, 2004 9.615 9.869 9.603 9.845 642,952 +0.27(+2.84%)
Aug 17, 2004 9.689 9.689 9.504 9.573 607,474 -0.13(-1.39%)
Aug 16, 2004 9.934 9.934 9.701 9.707 945,183 +0.00(+0.03%)
Aug 13, 2004 9.322 9.752 9.322 9.704 437,113 +0.40(+4.30%)
Aug 12, 2004 9.223 9.391 9.214 9.304 842,766 +0.09(+1.01%)
Aug 11, 2004 9.495 9.495 9.128 9.211 781,182 -0.25(-2.62%)
Aug 10, 2004 9.531 9.612 9.429 9.459 570,658 -0.09(-0.94%)
Aug 09, 2004 9.382 9.582 9.382 9.549 699,850 +0.20(+2.14%)
Aug 06, 2004 9.382 9.537 9.277 9.349 960,245 -0.10(-1.11%)
Aug 05, 2004 9.612 9.618 9.340 9.453 1,172,442 -0.10(-1.00%)
Aug 04, 2004 10.08 10.15 9.540 9.549 831,386 -0.42(-4.17%)
Aug 03, 2004 10.21 10.23 9.845 9.964 1,623,614 -0.31(-3.05%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.