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

Carrizo Oil & Gas (NQ: CRZO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2002 5.310 5.490 5.120 5.271 12,500 -0.22(-3.99%)
Dec 30, 2002 5.260 5.490 5.260 5.490 2,900 +0.09(+1.67%)
Dec 27, 2002 5.490 5.550 5.210 5.400 9,800 -0.15(-2.70%)
Dec 26, 2002 5.690 5.700 5.350 5.550 13,400 -0.16(-2.80%)
Dec 24, 2002 5.720 5.720 5.710 5.710 700 -0.02(-0.35%)
Dec 23, 2002 5.510 5.740 5.430 5.730 20,700 +0.04(+0.70%)
Dec 20, 2002 5.510 5.740 5.500 5.690 13,200 +0.00(+0.00%)
Dec 19, 2002 5.660 5.750 5.510 5.690 16,500 +0.09(+1.61%)
Dec 18, 2002 5.520 5.850 5.510 5.600 15,300 +0.04(+0.72%)
Dec 17, 2002 5.480 5.850 5.400 5.560 19,300 +0.11(+2.02%)
Dec 16, 2002 5.470 5.500 5.350 5.450 14,500 -0.02(-0.37%)
Dec 13, 2002 5.350 5.550 5.200 5.470 23,100 +0.22(+4.19%)
Dec 12, 2002 4.800 5.490 4.760 5.250 22,000 +0.20(+3.96%)
Dec 11, 2002 4.630 5.250 4.590 5.050 32,900 +0.39(+8.37%)
Dec 10, 2002 4.560 4.700 4.550 4.660 4,800 +0.11(+2.42%)
Dec 09, 2002 4.690 4.690 4.480 4.550 12,400 -0.03(-0.66%)
Dec 06, 2002 4.590 4.690 4.500 4.580 20,200 +0.00(+0.02%)
Dec 05, 2002 4.510 4.600 4.510 4.579 4,000 +0.08(+1.73%)
Dec 04, 2002 4.630 4.660 4.450 4.501 7,300 -0.14(-3.00%)
Dec 03, 2002 4.540 4.640 4.520 4.640 2,100 +0.18(+4.04%)
Dec 02, 2002 4.561 4.561 4.450 4.460 10,100 -0.15(-3.25%)
Nov 29, 2002 4.530 4.610 4.530 4.610 3,600 +0.08(+1.74%)
Nov 27, 2002 4.640 4.650 4.380 4.531 14,100 +0.03(+0.69%)
Nov 26, 2002 4.580 4.590 4.400 4.500 11,900 +0.05(+1.12%)
Nov 25, 2002 4.430 4.500 4.430 4.450 7,200 +0.01(+0.23%)
Nov 22, 2002 4.500 4.500 4.370 4.440 6,200 -0.21(-4.52%)
Nov 21, 2002 4.640 4.660 4.609 4.650 7,900 +0.06(+1.33%)
Nov 20, 2002 4.450 4.630 4.440 4.589 3,400 +0.14(+3.24%)
Nov 19, 2002 4.470 4.640 4.390 4.445 18,100 -0.01(-0.34%)
Nov 18, 2002 4.550 4.601 4.280 4.460 3,000 -0.08(-1.76%)
Nov 15, 2002 4.250 4.540 4.200 4.540 5,100 +0.24(+5.58%)
Nov 14, 2002 4.301 4.321 4.250 4.300 10,600 -0.02(-0.46%)
Nov 13, 2002 4.340 4.410 4.320 4.320 1,300 -0.05(-1.05%)
Nov 12, 2002 4.360 4.370 4.350 4.366 1,800 -0.00(-0.07%)
Nov 11, 2002 4.600 4.600 4.369 4.369 8,000 -0.22(-4.81%)
Nov 08, 2002 4.700 4.700 4.480 4.590 7,400 -0.41(-8.20%)
Nov 07, 2002 4.710 5.190 4.210 5.000 26,600 +0.30(+6.38%)
Nov 06, 2002 4.720 4.750 4.700 4.700 1,800 -0.02(-0.42%)
Nov 05, 2002 4.770 4.810 4.720 4.720 3,800 -0.08(-1.67%)
Nov 04, 2002 4.810 4.850 4.601 4.800 20,700 -0.01(-0.21%)
Nov 01, 2002 4.850 4.850 4.650 4.810 17,300 -0.07(-1.43%)
Oct 31, 2002 4.890 4.900 4.850 4.880 9,000 -0.02(-0.41%)
Oct 30, 2002 4.990 4.990 4.900 4.900 7,900 +0.04(+0.72%)
Oct 29, 2002 5.000 5.000 4.865 4.865 6,400 -0.13(-2.70%)
Oct 28, 2002 4.919 4.980 4.900 5.000 9,800 +0.13(+2.67%)
Oct 25, 2002 4.960 4.960 4.870 4.870 1,600 -0.12(-2.40%)
Oct 24, 2002 4.950 5.100 4.880 4.990 55,900 +0.09(+1.84%)
Oct 23, 2002 4.710 4.900 4.700 4.900 27,800 +0.25(+5.38%)
Oct 22, 2002 4.490 4.790 4.300 4.650 56,800 +0.00(+0.00%)
Oct 21, 2002 4.640 4.940 4.610 4.650 15,500 +0.01(+0.22%)
Oct 18, 2002 4.600 4.720 4.450 4.640 21,700 +0.08(+1.75%)
Oct 17, 2002 4.460 4.690 4.410 4.560 14,900 +0.19(+4.35%)
Oct 16, 2002 4.400 4.450 4.300 4.370 8,900 -0.09(-2.02%)
Oct 15, 2002 4.200 4.719 4.200 4.460 56,400 +0.32(+7.76%)
Oct 14, 2002 4.100 4.200 4.051 4.139 12,700 -0.04(-0.98%)
Oct 11, 2002 4.160 4.250 4.100 4.180 40,000 +0.27(+6.91%)
Oct 10, 2002 4.210 4.230 3.910 3.910 30,600 +0.01(+0.26%)
Oct 09, 2002 4.061 4.061 3.750 3.900 18,400 -0.30(-7.14%)
Oct 08, 2002 4.000 4.250 3.821 4.200 25,200 +0.14(+3.45%)
Oct 07, 2002 4.070 4.240 4.000 4.060 10,200 -0.01(-0.25%)
Oct 04, 2002 4.200 4.200 4.070 4.070 5,500 -0.06(-1.45%)
Oct 03, 2002 4.140 4.190 4.130 4.130 7,500 -0.09(-2.13%)
Oct 02, 2002 4.251 4.350 4.220 4.220 8,730 +0.00(+0.00%)
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.