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 (%)
Nov 30, 2020 9.826 9.961 9.662 9.961 59,774 +0.22(+2.23%)
Nov 27, 2020 9.740 9.783 9.740 9.744 14,455 +0.02(+0.26%)
Nov 25, 2020 9.676 9.762 9.655 9.719 54,172 +0.06(+0.59%)
Nov 24, 2020 9.698 9.769 9.644 9.662 64,397 +0.04(+0.37%)
Nov 23, 2020 9.591 9.669 9.427 9.626 86,112 +0.04(+0.37%)
Nov 20, 2020 9.569 9.591 9.505 9.591 31,857 +0.05(+0.52%)
Nov 19, 2020 9.448 9.569 9.448 9.541 31,233 +0.04(+0.37%)
Nov 18, 2020 9.505 9.605 9.455 9.505 46,432 +0.08(+0.83%)
Nov 17, 2020 9.612 9.612 9.406 9.427 41,092 -0.19(-1.93%)
Nov 16, 2020 9.534 9.619 9.334 9.612 125,748 +0.29(+3.13%)
Nov 13, 2020 9.292 9.320 9.192 9.320 40,418 +0.20(+2.19%)
Nov 12, 2020 9.256 9.256 9.121 9.121 53,533 -0.19(-1.99%)
Nov 11, 2020 9.207 9.327 9.143 9.306 63,036 +0.16(+1.78%)
Nov 10, 2020 9.094 9.193 9.000 9.143 56,732 +0.01(+0.08%)
Nov 09, 2020 9.320 9.396 9.030 9.136 85,943 +0.14(+1.57%)
Nov 06, 2020 9.058 9.058 8.874 8.995 43,556 +0.08(+0.87%)
Nov 05, 2020 8.825 8.931 8.821 8.917 57,025 +0.23(+2.69%)
Nov 04, 2020 8.514 8.740 8.514 8.684 35,398 +0.20(+2.33%)
Nov 03, 2020 8.358 8.505 8.358 8.486 25,032 +0.20(+2.39%)
Nov 02, 2020 8.224 8.457 8.224 8.288 60,617 +0.06(+0.77%)
Oct 30, 2020 8.217 8.290 8.090 8.224 38,465 -0.11(-1.27%)
Oct 29, 2020 8.217 8.344 8.181 8.330 47,943 +0.15(+1.82%)
Oct 28, 2020 8.316 8.372 8.181 8.181 56,218 -0.32(-3.74%)
Oct 27, 2020 8.577 8.662 8.457 8.500 27,818 -0.01(-0.17%)
Oct 26, 2020 8.599 8.683 8.507 8.514 66,299 -0.17(-1.95%)
Oct 23, 2020 8.669 8.733 8.662 8.684 23,899 -0.03(-0.32%)
Oct 22, 2020 8.592 8.733 8.592 8.712 63,961 -0.04(-0.40%)
Oct 21, 2020 8.811 8.938 8.740 8.747 38,693 -0.06(-0.64%)
Oct 20, 2020 8.846 8.917 8.797 8.804 48,066 -0.05(-0.56%)
Oct 19, 2020 9.002 9.002 8.669 8.853 45,172 -0.03(-0.32%)
Oct 16, 2020 8.952 8.973 8.875 8.882 24,323 -0.07(-0.79%)
Oct 15, 2020 8.945 8.952 8.818 8.952 25,168 -0.09(-1.02%)
Oct 14, 2020 9.030 9.044 8.945 9.044 29,819 +0.02(+0.24%)
Oct 13, 2020 9.051 9.099 8.952 9.023 40,475 -0.02(-0.23%)
Oct 12, 2020 9.002 9.107 8.967 9.044 79,958 +0.12(+1.34%)
Oct 09, 2020 8.925 9.016 8.838 8.925 29,217 +0.04(+0.44%)
Oct 08, 2020 8.799 8.886 8.769 8.886 37,055 +0.14(+1.56%)
Oct 07, 2020 8.630 8.764 8.623 8.749 66,100 +0.24(+2.80%)
Oct 06, 2020 8.497 8.672 8.497 8.511 73,808 +0.00(+0.00%)
Oct 05, 2020 8.364 8.560 8.364 8.511 68,878 +0.15(+1.76%)
Oct 02, 2020 8.300 8.378 8.272 8.364 47,887 -0.02(-0.25%)
Oct 01, 2020 8.321 8.420 8.307 8.385 72,145 +0.06(+0.76%)
Sep 30, 2020 8.258 8.357 8.251 8.321 51,208 +0.07(+0.85%)
Sep 29, 2020 8.272 8.319 8.237 8.251 48,005 -0.04(-0.51%)
Sep 28, 2020 8.293 8.385 8.244 8.293 54,241 +0.06(+0.69%)
Sep 25, 2020 8.132 8.244 7.858 8.237 106,892 +0.02(+0.25%)
Sep 24, 2020 8.321 8.380 8.209 8.216 54,294 -0.11(-1.26%)
Sep 23, 2020 8.539 8.588 8.321 8.321 61,166 -0.22(-2.63%)
Sep 22, 2020 8.546 8.546 8.420 8.546 27,903 +0.06(+0.74%)
Sep 21, 2020 8.504 8.574 8.357 8.483 77,935 -0.15(-1.71%)
Sep 18, 2020 8.686 8.700 8.595 8.630 38,053 +0.01(+0.08%)
Sep 17, 2020 8.567 8.672 8.462 8.623 44,877 -0.06(-0.65%)
Sep 16, 2020 8.735 8.764 8.553 8.679 39,381 -0.04(-0.48%)
Sep 15, 2020 8.700 8.778 8.630 8.721 42,239 +0.04(+0.40%)
Sep 14, 2020 8.700 8.744 8.679 8.686 50,008 +0.00(+0.04%)
Sep 11, 2020 8.869 8.869 8.669 8.683 32,637 -0.05(-0.60%)
Sep 10, 2020 8.819 8.826 8.735 8.735 60,692 -0.10(-1.18%)
Sep 09, 2020 8.735 8.861 8.617 8.840 28,954 +0.28(+3.25%)
Sep 08, 2020 8.777 8.777 8.513 8.561 58,419 -0.35(-3.98%)
Sep 04, 2020 8.819 8.916 8.457 8.916 32,468 +0.10(+1.10%)
Sep 03, 2020 9.049 9.049 8.770 8.819 56,238 -0.19(-2.16%)
Sep 02, 2020 9.090 9.090 8.958 9.014 74,021 +0.05(+0.54%)
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.