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 (%)
May 30, 2014 5.651 5.659 5.598 5.644 99,753 -0.04(-0.67%)
May 29, 2014 5.671 5.682 5.594 5.682 86,871 +0.01(+0.13%)
May 28, 2014 5.663 5.678 5.613 5.674 60,136 -0.01(-0.13%)
May 27, 2014 5.678 5.686 5.659 5.682 72,665 +0.01(+0.13%)
May 23, 2014 5.686 5.674 5.674 5.674 52,410 +0.03(+0.54%)
May 22, 2014 5.602 5.644 5.595 5.644 61,113 +0.05(+0.96%)
May 21, 2014 5.571 5.590 5.548 5.590 22,591 +0.05(+0.96%)
May 20, 2014 5.518 5.552 5.518 5.537 28,820 +0.02(+0.28%)
May 19, 2014 5.506 5.568 5.506 5.522 64,604 +0.00(+0.00%)
May 16, 2014 5.568 5.568 5.514 5.522 41,910 -0.00(-0.07%)
May 15, 2014 5.625 5.625 5.526 5.526 62,203 -0.07(-1.23%)
May 14, 2014 5.613 5.613 5.583 5.594 33,377 -0.00(-0.07%)
May 13, 2014 5.594 5.621 5.587 5.598 61,847 +0.00(+0.06%)
May 12, 2014 5.606 5.610 5.579 5.594 30,862 +0.02(+0.28%)
May 09, 2014 5.579 5.583 5.559 5.579 36,603 +0.00(+0.07%)
May 08, 2014 5.636 5.636 5.575 5.575 64,698 -0.03(-0.54%)
May 07, 2014 5.613 5.617 5.580 5.606 36,810 -0.00(-0.07%)
May 06, 2014 5.621 5.632 5.587 5.609 51,042 -0.02(-0.40%)
May 05, 2014 5.579 5.632 5.572 5.632 69,993 +0.01(+0.20%)
May 02, 2014 5.625 5.625 5.598 5.621 57,643 +0.02(+0.41%)
May 01, 2014 5.606 5.617 5.595 5.598 29,716 -0.01(-0.20%)
Apr 30, 2014 5.613 5.613 5.583 5.609 59,226 +0.02(+0.35%)
Apr 29, 2014 5.598 5.613 5.584 5.590 28,425 -0.02(-0.41%)
Apr 28, 2014 5.636 5.636 5.579 5.613 33,908 +0.01(+0.11%)
Apr 25, 2014 5.583 5.607 5.560 5.607 87,008 +0.02(+0.43%)
Apr 24, 2014 5.621 5.621 5.534 5.583 125,634 -0.04(-0.74%)
Apr 23, 2014 5.606 5.632 5.587 5.625 68,732 +0.02(+0.27%)
Apr 22, 2014 5.609 5.644 5.597 5.609 52,094 +0.00(+0.00%)
Apr 21, 2014 5.545 5.621 5.541 5.609 100,461 +0.02(+0.34%)
Apr 17, 2014 5.591 5.591 5.591 5.591 37,992 +0.00(+0.00%)
Apr 16, 2014 5.572 5.621 5.534 5.591 80,536 +0.05(+0.96%)
Apr 15, 2014 5.526 5.545 5.481 5.537 42,781 +0.05(+0.83%)
Apr 14, 2014 5.496 5.503 5.439 5.492 46,438 +0.00(+0.07%)
Apr 11, 2014 5.515 5.545 5.481 5.488 56,071 -0.02(-0.34%)
Apr 10, 2014 5.496 5.553 5.481 5.507 48,538 +0.02(+0.28%)
Apr 09, 2014 5.519 5.519 5.469 5.492 57,384 -0.04(-0.75%)
Apr 08, 2014 5.492 5.534 5.420 5.534 61,184 +0.06(+1.18%)
Apr 07, 2014 5.507 5.507 5.462 5.469 50,917 -0.07(-1.22%)
Apr 04, 2014 5.556 5.571 5.503 5.537 45,947 -0.02(-0.34%)
Apr 03, 2014 5.620 5.620 5.541 5.556 43,391 -0.05(-0.87%)
Apr 02, 2014 5.605 5.612 5.578 5.605 80,935 +0.03(+0.47%)
Apr 01, 2014 5.590 5.593 5.552 5.578 42,812 -0.03(-0.54%)
Mar 31, 2014 5.582 5.609 5.533 5.609 65,391 +0.07(+1.22%)
Mar 28, 2014 5.541 5.548 5.518 5.541 64,445 +0.01(+0.23%)
Mar 27, 2014 5.499 5.541 5.496 5.528 56,746 +0.05(+0.86%)
Mar 26, 2014 5.537 5.537 5.469 5.481 36,890 -0.04(-0.75%)
Mar 25, 2014 5.514 5.545 5.481 5.522 30,798 +0.03(+0.48%)
Mar 24, 2014 5.545 5.545 5.477 5.496 38,418 -0.04(-0.68%)
Mar 21, 2014 5.514 5.571 5.510 5.533 58,959 +0.02(+0.34%)
Mar 20, 2014 5.511 5.514 5.488 5.514 42,063 +0.02(+0.34%)
Mar 19, 2014 5.526 5.526 5.496 5.496 43,864 -0.03(-0.54%)
Mar 18, 2014 5.447 5.548 5.427 5.525 94,388 +0.07(+1.24%)
Mar 17, 2014 5.514 5.514 5.458 5.458 52,307 -0.05(-0.96%)
Mar 14, 2014 5.541 5.541 5.511 5.511 27,541 -0.01(-0.20%)
Mar 13, 2014 5.571 5.609 5.518 5.522 55,362 -0.02(-0.27%)
Mar 12, 2014 5.511 5.571 5.511 5.537 33,476 +0.02(+0.27%)
Mar 11, 2014 5.620 5.620 5.503 5.522 36,933 -0.07(-1.21%)
Mar 10, 2014 5.567 5.654 5.560 5.590 23,492 +0.00(+0.00%)
Mar 07, 2014 5.631 5.631 5.555 5.590 70,585 -0.02(-0.27%)
Mar 06, 2014 5.601 5.635 5.590 5.605 86,967 -0.00(-0.07%)
Mar 05, 2014 5.564 5.623 5.564 5.609 74,915 +0.02(+0.40%)
Mar 04, 2014 5.582 5.653 5.560 5.586 77,625 +0.02(+0.34%)
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.