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 (%)
Feb 28, 2005 15.02 15.29 14.72 14.99 233,172 -0.19(-1.25%)
Feb 25, 2005 14.95 15.24 14.82 15.18 580,479 +0.18(+1.20%)
Feb 24, 2005 14.76 15.02 14.76 15.00 170,679 +0.07(+0.47%)
Feb 23, 2005 15.25 15.25 14.71 14.93 211,283 -0.14(-0.93%)
Feb 22, 2005 15.02 15.48 14.90 15.07 190,802 -0.13(-0.86%)
Feb 18, 2005 15.23 15.42 14.92 15.20 434,119 +0.00(+0.00%)
Feb 17, 2005 14.56 15.39 14.55 15.20 654,292 +0.75(+5.19%)
Feb 16, 2005 14.56 14.56 14.21 14.45 288,870 +0.15(+1.05%)
Feb 15, 2005 14.41 14.53 14.19 14.30 326,944 -0.12(-0.83%)
Feb 14, 2005 14.45 14.53 14.30 14.42 154,690 -0.03(-0.21%)
Feb 11, 2005 14.74 14.87 14.30 14.45 228,045 -0.15(-1.03%)
Feb 10, 2005 13.90 14.75 13.71 14.60 327,119 +0.84(+6.10%)
Feb 09, 2005 13.93 13.93 13.61 13.76 221,729 +0.11(+0.81%)
Feb 08, 2005 14.22 14.24 13.60 13.65 250,232 -0.28(-2.01%)
Feb 07, 2005 13.96 14.41 13.28 13.93 1,012,947 +0.62(+4.66%)
Feb 04, 2005 13.15 13.40 13.07 13.31 426,281 +0.19(+1.45%)
Feb 03, 2005 12.25 13.65 12.23 13.12 660,671 +0.86(+7.01%)
Feb 02, 2005 12.14 12.28 11.90 12.26 397,798 +0.20(+1.66%)
Feb 01, 2005 12.22 12.23 11.99 12.06 258,460 -0.07(-0.58%)
Jan 31, 2005 12.24 12.32 12.00 12.13 390,329 +0.01(+0.08%)
Jan 28, 2005 12.04 12.40 11.91 12.12 155,788 +0.04(+0.33%)
Jan 27, 2005 11.84 12.19 11.84 12.08 329,962 +0.25(+2.11%)
Jan 26, 2005 11.99 12.25 11.66 11.83 330,767 +0.03(+0.26%)
Jan 25, 2005 12.09 12.34 11.75 11.80 290,224 -0.20(-1.68%)
Jan 24, 2005 12.05 12.35 11.86 12.00 359,102 -0.31(-2.52%)
Jan 21, 2005 12.37 12.65 12.18 12.31 331,089 -0.14(-1.12%)
Jan 20, 2005 12.52 12.55 12.35 12.45 278,037 -0.07(-0.56%)
Jan 19, 2005 11.75 12.53 11.75 12.52 543,619 +0.70(+5.92%)
Jan 18, 2005 11.80 12.10 11.60 11.82 693,184 +0.04(+0.34%)
Jan 14, 2005 11.73 12.20 11.59 11.78 338,236 +0.09(+0.77%)
Jan 13, 2005 10.95 11.71 10.92 11.69 491,895 +0.82(+7.54%)
Jan 12, 2005 10.97 11.00 10.67 10.87 425,896 +0.00(+0.00%)
Jan 11, 2005 10.50 10.96 10.45 10.87 714,060 +0.59(+5.74%)
Jan 10, 2005 10.24 10.40 10.20 10.28 156,542 -0.02(-0.19%)
Jan 07, 2005 10.50 10.51 10.14 10.30 121,750 -0.16(-1.53%)
Jan 06, 2005 9.940 10.55 9.940 10.46 272,338 +0.28(+2.75%)
Jan 05, 2005 10.04 10.25 9.930 10.18 255,142 -0.07(-0.69%)
Jan 04, 2005 10.47 10.67 10.05 10.25 103,925 -0.34(-3.20%)
Jan 03, 2005 11.10 11.27 10.48 10.59 185,704 -0.71(-6.28%)
Dec 31, 2004 10.91 11.36 10.91 11.30 44,400 +0.11(+0.98%)
Dec 30, 2004 11.00 11.20 10.91 11.19 62,700 +0.11(+0.99%)
Dec 29, 2004 11.05 11.15 10.75 11.08 62,600 +0.02(+0.18%)
Dec 28, 2004 10.85 11.15 10.83 11.06 116,000 +0.21(+1.94%)
Dec 27, 2004 10.99 10.99 10.68 10.85 57,700 -0.15(-1.36%)
Dec 23, 2004 10.98 11.17 10.90 11.00 75,800 +0.08(+0.73%)
Dec 22, 2004 11.41 11.50 10.85 10.92 122,200 -0.58(-5.04%)
Dec 21, 2004 11.52 11.54 11.27 11.50 130,300 -0.07(-0.61%)
Dec 20, 2004 10.70 11.57 10.40 11.57 300,100 +1.07(+10.19%)
Dec 17, 2004 9.740 10.77 9.740 10.50 248,500 +0.60(+6.06%)
Dec 16, 2004 9.700 9.970 9.390 9.900 108,300 -0.03(-0.30%)
Dec 15, 2004 9.740 9.930 9.530 9.930 145,600 +0.30(+3.12%)
Dec 14, 2004 9.570 9.690 9.440 9.630 91,100 +0.05(+0.52%)
Dec 13, 2004 9.460 9.750 9.370 9.580 86,700 +0.14(+1.48%)
Dec 10, 2004 9.610 9.610 9.210 9.440 65,400 +0.08(+0.85%)
Dec 09, 2004 9.500 9.790 9.350 9.360 55,200 -0.12(-1.27%)
Dec 08, 2004 9.260 9.600 9.000 9.480 160,700 +0.16(+1.72%)
Dec 07, 2004 9.750 9.810 9.200 9.320 85,300 -0.43(-4.41%)
Dec 06, 2004 9.850 9.850 9.430 9.750 29,800 +0.04(+0.41%)
Dec 03, 2004 9.420 9.870 9.380 9.710 53,500 +0.17(+1.78%)
Dec 02, 2004 10.06 10.16 9.450 9.540 140,200 -0.56(-5.54%)
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.