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 (%)
Jun 30, 2016 5.035 5.086 4.997 5.067 61,595 +0.06(+1.21%)
Jun 29, 2016 5.021 5.049 5.007 5.007 123,941 +0.02(+0.37%)
Jun 28, 2016 4.937 4.988 4.932 4.988 32,604 +0.12(+2.49%)
Jun 27, 2016 4.993 4.993 4.825 4.867 71,535 -0.12(-2.43%)
Jun 24, 2016 5.049 5.072 4.979 4.988 88,947 -0.16(-3.07%)
Jun 23, 2016 5.146 5.151 5.125 5.146 35,750 +0.04(+0.70%)
Jun 22, 2016 5.104 5.128 5.070 5.111 33,160 +0.02(+0.30%)
Jun 21, 2016 5.086 5.109 5.075 5.095 24,269 -0.00(-0.09%)
Jun 20, 2016 5.095 5.114 5.072 5.100 29,025 +0.07(+1.29%)
Jun 17, 2016 5.016 5.039 5.014 5.035 26,509 +0.02(+0.37%)
Jun 16, 2016 5.025 5.025 4.951 5.016 80,804 -0.01(-0.19%)
Jun 15, 2016 5.063 5.063 5.025 5.025 54,290 -0.01(-0.28%)
Jun 14, 2016 5.058 5.058 4.993 5.039 42,331 +0.01(+0.14%)
Jun 13, 2016 5.053 5.090 5.025 5.032 47,555 -0.02(-0.32%)
Jun 10, 2016 5.086 5.109 5.049 5.049 46,554 -0.10(-1.90%)
Jun 09, 2016 5.146 5.165 5.114 5.146 55,943 -0.01(-0.18%)
Jun 08, 2016 5.179 5.188 5.137 5.156 59,188 -0.00(-0.09%)
Jun 07, 2016 5.137 5.160 5.123 5.160 33,277 +0.05(+0.90%)
Jun 06, 2016 5.091 5.156 5.036 5.114 33,713 +0.03(+0.54%)
Jun 03, 2016 5.077 5.100 5.050 5.086 32,271 -0.01(-0.18%)
Jun 02, 2016 5.110 5.110 5.073 5.096 32,503 -0.00(-0.09%)
Jun 01, 2016 5.133 5.133 5.080 5.100 37,213 -0.01(-0.27%)
May 31, 2016 5.119 5.129 5.100 5.114 28,220 +0.00(+0.09%)
May 27, 2016 5.091 5.110 5.110 5.110 31,876 +0.04(+0.82%)
May 26, 2016 5.054 5.123 5.027 5.068 95,190 +0.03(+0.64%)
May 25, 2016 5.013 5.059 5.013 5.036 41,147 +0.03(+0.62%)
May 24, 2016 4.957 5.017 4.957 5.005 54,134 +0.05(+1.05%)
May 23, 2016 4.953 4.985 4.953 4.953 35,357 -0.01(-0.19%)
May 20, 2016 4.971 4.985 4.944 4.962 14,767 +0.03(+0.65%)
May 19, 2016 4.962 4.962 4.897 4.930 35,777 -0.03(-0.56%)
May 18, 2016 4.962 4.990 4.948 4.957 33,409 -0.02(-0.46%)
May 17, 2016 4.999 5.003 4.953 4.980 58,102 +0.00(+0.09%)
May 16, 2016 4.962 5.003 4.944 4.976 41,129 +0.04(+0.75%)
May 13, 2016 4.962 4.977 4.934 4.939 20,876 -0.03(-0.65%)
May 12, 2016 4.999 5.017 4.934 4.971 70,163 -0.01(-0.28%)
May 11, 2016 4.967 5.008 4.962 4.985 39,657 -0.01(-0.28%)
May 10, 2016 4.967 5.008 4.954 4.999 31,284 +0.07(+1.40%)
May 09, 2016 4.957 4.962 4.925 4.930 35,610 -0.02(-0.47%)
May 06, 2016 4.912 4.955 4.902 4.953 32,118 +0.02(+0.46%)
May 05, 2016 4.934 4.962 4.921 4.930 36,141 -0.00(-0.09%)
May 04, 2016 4.944 4.957 4.921 4.934 46,163 -0.04(-0.83%)
May 03, 2016 5.035 5.053 4.953 4.976 66,065 -0.11(-2.16%)
May 02, 2016 5.085 5.104 5.021 5.085 61,186 +0.05(+1.09%)
Apr 29, 2016 5.062 5.062 5.003 5.030 79,578 -0.02(-0.45%)
Apr 28, 2016 5.094 5.103 5.053 5.053 26,388 -0.06(-1.25%)
Apr 27, 2016 5.085 5.145 5.056 5.117 16,036 +0.04(+0.81%)
Apr 26, 2016 5.085 5.094 5.049 5.076 60,492 -0.02(-0.36%)
Apr 25, 2016 5.090 5.094 5.049 5.094 29,021 +0.01(+0.18%)
Apr 22, 2016 5.108 5.168 5.085 5.085 46,008 -0.05(-0.98%)
Apr 21, 2016 5.126 5.163 5.108 5.136 55,649 +0.03(+0.63%)
Apr 20, 2016 5.094 5.136 5.076 5.104 75,393 +0.01(+0.18%)
Apr 19, 2016 5.072 5.104 5.072 5.094 20,654 +0.02(+0.35%)
Apr 18, 2016 5.049 5.085 5.017 5.077 30,790 +0.05(+1.01%)
Apr 15, 2016 5.053 5.062 5.012 5.026 69,100 -0.02(-0.45%)
Apr 14, 2016 5.026 5.062 5.026 5.049 41,937 +0.02(+0.33%)
Apr 13, 2016 5.030 5.058 5.003 5.032 66,008 +0.02(+0.40%)
Apr 12, 2016 4.962 5.017 4.962 5.012 44,171 +0.05(+1.01%)
Apr 11, 2016 4.962 5.021 4.953 4.962 101,149 +0.00(+0.09%)
Apr 08, 2016 4.985 4.985 4.912 4.957 44,198 +0.03(+0.56%)
Apr 07, 2016 4.934 4.957 4.921 4.930 46,224 -0.03(-0.64%)
Apr 06, 2016 4.894 4.966 4.894 4.962 68,641 +0.05(+1.11%)
Apr 05, 2016 4.971 4.971 4.894 4.907 47,572 -0.06(-1.28%)
Apr 04, 2016 4.993 5.025 4.966 4.971 68,968 -0.05(-0.99%)
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.