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 (%)
Nov 30, 2012 4.885 4.925 4.842 4.864 82,430 -0.04(-0.88%)
Nov 29, 2012 4.892 4.907 4.874 4.907 75,612 +0.05(+1.03%)
Nov 28, 2012 4.814 4.857 4.789 4.857 76,286 +0.05(+0.97%)
Nov 27, 2012 4.849 4.849 4.774 4.810 60,518 -0.03(-0.59%)
Nov 26, 2012 4.832 4.842 4.781 4.839 43,063 +0.01(+0.15%)
Nov 23, 2012 4.792 4.832 4.792 4.832 32,708 +0.07(+1.50%)
Nov 21, 2012 4.753 4.771 4.731 4.760 29,822 +0.03(+0.61%)
Nov 20, 2012 4.746 4.746 4.687 4.731 81,399 +0.01(+0.23%)
Nov 19, 2012 4.703 4.767 4.681 4.721 74,472 +0.08(+1.62%)
Nov 16, 2012 4.520 4.649 4.499 4.645 183,883 +0.18(+3.92%)
Nov 15, 2012 4.610 4.610 4.377 4.470 302,065 -0.18(-3.92%)
Nov 14, 2012 4.735 4.756 4.653 4.653 103,115 -0.10(-2.11%)
Nov 13, 2012 4.703 4.774 4.699 4.753 46,195 -0.00(-0.08%)
Nov 12, 2012 4.767 4.796 4.756 4.756 63,441 -0.04(-0.75%)
Nov 09, 2012 4.746 4.803 4.746 4.792 74,374 +0.02(+0.37%)
Nov 08, 2012 4.839 4.839 4.760 4.774 60,876 -0.09(-1.77%)
Nov 07, 2012 4.860 4.860 4.821 4.860 101,643 -0.04(-0.88%)
Nov 06, 2012 4.849 4.910 4.849 4.903 59,009 +0.05(+0.96%)
Nov 05, 2012 4.885 4.885 4.842 4.857 61,004 -0.03(-0.59%)
Nov 02, 2012 4.907 4.910 4.872 4.885 44,784 -0.03(-0.51%)
Nov 01, 2012 4.867 4.914 4.867 4.910 113,180 +0.07(+1.48%)
Oct 31, 2012 4.842 4.864 4.810 4.839 111,978 -0.00(-0.07%)
Oct 26, 2012 4.874 4.842 4.842 4.842 89,133 -0.04(-0.81%)
Oct 25, 2012 4.910 4.920 4.849 4.882 61,954 +0.00(+0.00%)
Oct 24, 2012 4.878 4.903 4.817 4.882 52,980 +0.03(+0.66%)
Oct 23, 2012 4.882 4.882 4.821 4.849 93,478 -0.05(-0.95%)
Oct 19, 2012 4.964 4.964 4.878 4.896 44,558 -0.06(-1.23%)
Oct 18, 2012 4.960 4.971 4.932 4.957 59,839 +0.02(+0.36%)
Oct 17, 2012 4.975 4.993 4.939 4.939 136,779 -0.03(-0.58%)
Oct 16, 2012 4.968 4.982 4.942 4.968 124,426 +0.03(+0.65%)
Oct 15, 2012 4.917 4.942 4.906 4.935 88,409 +0.03(+0.66%)
Oct 12, 2012 4.925 4.950 4.883 4.903 43,354 -0.01(-0.29%)
Oct 11, 2012 4.989 4.989 4.882 4.917 61,281 +0.01(+0.22%)
Oct 10, 2012 4.910 4.910 4.882 4.907 91,229 -0.03(-0.65%)
Oct 09, 2012 4.932 4.946 4.903 4.939 61,887 -0.04(-0.86%)
Oct 08, 2012 5.007 5.010 4.953 4.982 88,661 -0.03(-0.64%)
Oct 05, 2012 4.978 5.032 4.978 5.014 102,023 +0.01(+0.29%)
Oct 04, 2012 4.942 5.000 4.933 5.000 90,703 +0.03(+0.58%)
Oct 03, 2012 4.939 4.975 4.939 4.971 126,200 +0.00(+0.07%)
Oct 02, 2012 4.903 4.968 4.903 4.968 139,034 +0.02(+0.43%)
Oct 01, 2012 4.867 4.946 4.867 4.946 122,350 +0.05(+1.02%)
Sep 28, 2012 4.878 4.907 4.860 4.896 230,009 -0.02(-0.36%)
Sep 27, 2012 4.907 4.930 4.892 4.914 274,400 +0.02(+0.44%)
Sep 26, 2012 4.932 4.968 4.874 4.892 174,235 -0.08(-1.51%)
Sep 25, 2012 5.028 5.046 4.968 4.968 74,182 -0.07(-1.35%)
Sep 24, 2012 5.057 5.057 4.975 5.036 73,757 -0.01(-0.14%)
Sep 21, 2012 5.025 5.050 5.025 5.043 39,939 +0.02(+0.36%)
Sep 20, 2012 5.021 5.025 4.968 5.025 57,995 +0.00(+0.00%)
Sep 19, 2012 4.993 5.032 4.993 5.025 75,059 +0.01(+0.29%)
Sep 18, 2012 5.039 5.039 4.996 5.010 46,380 -0.01(-0.14%)
Sep 17, 2012 4.993 5.046 4.989 5.018 88,219 -0.00(-0.07%)
Sep 14, 2012 5.053 5.064 5.010 5.021 137,045 +0.03(+0.57%)
Sep 13, 2012 4.903 4.993 4.900 4.993 43,088 +0.08(+1.53%)
Sep 12, 2012 4.982 4.982 4.896 4.917 119,953 +0.01(+0.15%)
Sep 11, 2012 4.846 4.910 4.839 4.910 91,257 +0.05(+1.03%)
Sep 10, 2012 4.849 4.866 4.839 4.860 55,145 -0.01(-0.22%)
Sep 07, 2012 4.874 4.885 4.849 4.871 161,256 -0.03(-0.51%)
Sep 06, 2012 4.832 4.900 4.821 4.896 147,517 +0.05(+1.03%)
Sep 05, 2012 4.849 4.853 4.810 4.846 136,989 -0.03(-0.51%)
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.