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 (%)
Jul 31, 2014 5.608 5.628 5.450 5.469 106,300 -0.17(-3.02%)
Jul 30, 2014 5.713 5.713 5.628 5.639 39,043 -0.04(-0.75%)
Jul 29, 2014 5.670 5.682 5.662 5.682 28,937 +0.02(+0.27%)
Jul 28, 2014 5.709 5.709 5.662 5.666 18,160 -0.02(-0.41%)
Jul 25, 2014 5.682 5.695 5.666 5.689 26,589 -0.00(-0.07%)
Jul 24, 2014 5.705 5.705 5.693 5.693 28,479 -0.02(-0.27%)
Jul 23, 2014 5.674 5.709 5.651 5.709 48,310 +0.06(+1.10%)
Jul 22, 2014 5.608 5.651 5.608 5.647 28,314 +0.02(+0.41%)
Jul 21, 2014 5.581 5.631 5.577 5.624 83,137 +0.01(+0.21%)
Jul 18, 2014 5.643 5.658 5.577 5.612 141,792 -0.01(-0.16%)
Jul 17, 2014 5.709 5.709 5.620 5.621 40,248 -0.08(-1.40%)
Jul 16, 2014 5.716 5.747 5.693 5.701 78,279 +0.00(+0.00%)
Jul 15, 2014 5.782 5.782 5.697 5.701 76,655 -0.10(-1.73%)
Jul 14, 2014 5.709 5.802 5.709 5.802 25,643 +0.09(+1.49%)
Jul 11, 2014 5.697 5.732 5.680 5.716 37,394 +0.03(+0.61%)
Jul 10, 2014 5.701 5.701 5.674 5.682 41,577 -0.03(-0.61%)
Jul 09, 2014 5.693 5.724 5.693 5.716 34,131 +0.02(+0.41%)
Jul 08, 2014 5.740 5.744 5.686 5.693 21,157 -0.05(-0.81%)
Jul 07, 2014 5.709 5.744 5.709 5.740 64,224 +0.00(+0.00%)
Jul 03, 2014 5.744 5.740 5.740 5.740 19,001 +0.02(+0.27%)
Jul 02, 2014 5.713 5.743 5.705 5.724 31,862 -0.01(-0.13%)
Jul 01, 2014 5.697 5.736 5.632 5.732 48,995 +0.03(+0.47%)
Jun 30, 2014 5.701 5.732 5.701 5.705 32,125 +0.00(+0.00%)
Jun 27, 2014 5.701 5.740 5.697 5.705 83,067 -0.01(-0.20%)
Jun 26, 2014 5.682 5.740 5.647 5.717 104,807 +0.05(+0.81%)
Jun 25, 2014 5.667 5.671 5.651 5.671 34,960 +0.00(+0.07%)
Jun 24, 2014 5.667 5.682 5.645 5.667 57,387 +0.02(+0.27%)
Jun 23, 2014 5.682 5.686 5.632 5.651 32,755 -0.03(-0.47%)
Jun 20, 2014 5.713 5.713 5.628 5.678 83,681 -0.01(-0.14%)
Jun 19, 2014 5.667 5.686 5.655 5.686 34,803 -0.01(-0.14%)
Jun 18, 2014 5.651 5.694 5.628 5.694 42,420 +0.06(+1.09%)
Jun 17, 2014 5.647 5.647 5.598 5.632 42,823 +0.01(+0.21%)
Jun 16, 2014 5.647 5.647 5.613 5.621 49,273 -0.00(-0.07%)
Jun 13, 2014 5.651 5.651 5.590 5.624 65,414 +0.03(+0.62%)
Jun 12, 2014 5.655 5.655 5.578 5.590 51,946 -0.03(-0.48%)
Jun 11, 2014 5.601 5.653 5.601 5.617 50,775 -0.01(-0.20%)
Jun 10, 2014 5.621 5.655 5.607 5.628 48,430 -0.05(-0.90%)
Jun 06, 2014 5.606 5.682 5.606 5.679 68,957 +0.07(+1.24%)
Jun 05, 2014 5.587 5.610 5.526 5.610 70,733 +0.02(+0.34%)
Jun 04, 2014 5.594 5.602 5.537 5.590 42,167 -0.03(-0.48%)
Jun 03, 2014 5.621 5.640 5.598 5.617 47,707 +0.00(+0.00%)
Jun 02, 2014 5.640 5.640 5.610 5.617 66,237 -0.03(-0.47%)
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%)
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.