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 )

10.44 -0.07 (-0.69%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 3, 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, 2015 5.139 5.152 5.134 5.139 61,316 -0.01(-0.17%)
Nov 27, 2015 5.156 5.165 5.121 5.147 34,412 -0.01(-0.20%)
Nov 25, 2015 5.165 5.158 5.158 5.158 45,498 -0.00(-0.06%)
Nov 24, 2015 5.130 5.178 5.117 5.161 110,814 -0.02(-0.42%)
Nov 23, 2015 5.200 5.249 5.165 5.183 76,906 -0.04(-0.74%)
Nov 20, 2015 5.183 5.249 5.183 5.221 78,168 +0.03(+0.49%)
Nov 19, 2015 5.200 5.200 5.169 5.196 34,039 +0.02(+0.34%)
Nov 18, 2015 5.081 5.205 5.081 5.178 181,482 +0.07(+1.29%)
Nov 17, 2015 5.103 5.125 5.064 5.112 65,818 +0.03(+0.52%)
Nov 16, 2015 5.042 5.086 5.007 5.086 93,492 +0.04(+0.78%)
Nov 13, 2015 5.103 5.103 5.046 5.046 39,693 -0.06(-1.12%)
Nov 12, 2015 5.121 5.142 5.073 5.103 69,062 -0.05(-1.02%)
Nov 11, 2015 5.139 5.196 5.139 5.156 77,968 -0.01(-0.17%)
Nov 10, 2015 5.165 5.183 5.130 5.165 42,982 -0.03(-0.51%)
Nov 09, 2015 5.235 5.235 5.165 5.191 30,397 -0.04(-0.80%)
Nov 06, 2015 5.218 5.284 5.202 5.233 58,222 -0.03(-0.63%)
Nov 05, 2015 5.270 5.275 5.253 5.266 32,250 +0.00(+0.08%)
Nov 04, 2015 5.279 5.297 5.257 5.262 40,494 +0.00(+0.00%)
Nov 03, 2015 5.253 5.297 5.244 5.262 45,341 +0.00(+0.08%)
Nov 02, 2015 5.196 5.318 5.196 5.257 37,941 +0.04(+0.84%)
Oct 30, 2015 5.188 5.262 5.188 5.214 36,143 +0.00(+0.00%)
Oct 29, 2015 5.231 5.318 5.209 5.214 39,776 -0.02(-0.37%)
Oct 28, 2015 5.209 5.279 5.205 5.233 97,716 +0.02(+0.46%)
Oct 27, 2015 5.205 5.240 5.192 5.209 43,981 -0.01(-0.25%)
Oct 26, 2015 5.244 5.284 5.214 5.223 66,776 -0.02(-0.33%)
Oct 23, 2015 5.266 5.266 5.218 5.240 50,629 +0.02(+0.42%)
Oct 22, 2015 5.205 5.253 5.205 5.218 38,118 +0.04(+0.84%)
Oct 21, 2015 5.201 5.201 5.148 5.175 104,068 -0.02(-0.33%)
Oct 20, 2015 5.201 5.201 5.170 5.192 21,950 -0.02(-0.34%)
Oct 19, 2015 5.131 5.214 5.131 5.209 55,388 +0.04(+0.76%)
Oct 16, 2015 5.175 5.201 5.153 5.170 86,324 +0.03(+0.51%)
Oct 15, 2015 5.114 5.161 5.079 5.144 48,525 +0.07(+1.42%)
Oct 14, 2015 5.070 5.100 5.057 5.072 71,632 -0.05(-0.89%)
Oct 13, 2015 5.083 5.128 5.063 5.118 49,376 +0.01(+0.26%)
Oct 12, 2015 5.096 5.142 5.096 5.105 115,184 -0.02(-0.43%)
Oct 09, 2015 5.052 5.127 5.052 5.127 138,917 +0.06(+1.12%)
Oct 08, 2015 4.996 5.083 4.974 5.070 61,759 +0.06(+1.22%)
Oct 07, 2015 5.000 5.070 5.000 5.009 39,531 +0.00(+0.00%)
Oct 06, 2015 4.992 5.013 4.953 5.009 63,557 +0.03(+0.61%)
Oct 05, 2015 4.935 4.987 4.909 4.979 49,848 +0.11(+2.22%)
Oct 02, 2015 4.763 4.871 4.754 4.871 33,627 +0.05(+1.08%)
Oct 01, 2015 4.853 4.853 4.780 4.819 238,202 +0.00(+0.00%)
Sep 30, 2015 4.810 4.862 4.809 4.819 123,776 +0.06(+1.18%)
Sep 29, 2015 4.862 4.897 4.728 4.763 120,414 -0.08(-1.70%)
Sep 28, 2015 5.018 5.018 4.845 4.845 17,675 -0.16(-3.28%)
Sep 25, 2015 5.052 5.117 5.009 5.009 17,381 -0.03(-0.52%)
Sep 24, 2015 5.048 5.069 4.966 5.035 52,890 -0.09(-1.69%)
Sep 23, 2015 5.091 5.130 5.056 5.121 30,448 +0.06(+1.28%)
Sep 22, 2015 5.082 5.082 5.018 5.056 100,522 -0.07(-1.35%)
Sep 21, 2015 5.182 5.182 5.126 5.126 21,188 -0.02(-0.34%)
Sep 18, 2015 5.164 5.203 5.143 5.143 19,392 -0.09(-1.65%)
Sep 17, 2015 5.164 5.229 5.160 5.229 20,271 +0.04(+0.75%)
Sep 16, 2015 5.190 5.212 5.160 5.190 100,068 +0.01(+0.17%)
Sep 15, 2015 5.203 5.216 5.100 5.182 77,336 +0.00(+0.08%)
Sep 14, 2015 5.190 5.212 5.173 5.177 37,848 +0.00(+0.00%)
Sep 11, 2015 5.169 5.212 5.164 5.177 57,979 -0.01(-0.25%)
Sep 10, 2015 5.195 5.216 5.169 5.190 22,446 +0.03(+0.67%)
Sep 09, 2015 5.216 5.255 5.156 5.156 30,096 -0.03(-0.58%)
Sep 08, 2015 5.121 5.212 5.121 5.186 42,510 +0.10(+1.87%)
Sep 04, 2015 5.087 5.091 5.091 5.091 31,735 -0.08(-1.48%)
Sep 03, 2015 5.142 5.207 5.142 5.167 39,380 +0.05(+0.99%)
Sep 02, 2015 5.117 5.157 5.112 5.117 28,693 +0.05(+0.93%)
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.