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 (%)
Aug 30, 2019 7.460 7.579 7.460 7.466 37,361 -0.01(-0.17%)
Aug 29, 2019 7.416 7.516 7.416 7.479 75,919 +0.13(+1.80%)
Aug 28, 2019 7.277 7.460 6.919 7.347 68,843 +0.00(+0.00%)
Aug 27, 2019 7.422 7.567 7.303 7.347 56,698 -0.08(-1.02%)
Aug 26, 2019 7.504 7.649 7.422 7.422 31,752 -0.06(-0.84%)
Aug 23, 2019 7.642 7.699 7.458 7.485 58,665 -0.19(-2.46%)
Aug 22, 2019 7.755 7.796 7.642 7.674 27,032 -0.09(-1.21%)
Aug 21, 2019 7.730 7.817 7.617 7.768 20,761 +0.00(+0.00%)
Aug 20, 2019 7.768 7.871 7.674 7.768 37,986 +0.08(+0.98%)
Aug 19, 2019 7.611 7.925 7.428 7.693 34,849 +0.09(+1.24%)
Aug 16, 2019 7.605 7.705 7.529 7.598 18,601 +0.08(+1.00%)
Aug 15, 2019 7.554 7.554 7.466 7.523 74,674 -0.04(-0.50%)
Aug 14, 2019 7.762 7.762 7.548 7.561 34,844 -0.30(-3.76%)
Aug 13, 2019 7.705 7.856 7.674 7.856 21,984 +0.15(+1.96%)
Aug 12, 2019 7.825 7.888 7.642 7.705 36,245 -0.16(-2.00%)
Aug 09, 2019 8.083 8.101 7.862 7.862 33,704 -0.19(-2.34%)
Aug 08, 2019 8.064 8.064 7.995 8.051 24,368 -0.03(-0.39%)
Aug 07, 2019 7.958 8.082 7.801 8.082 59,415 +0.06(+0.78%)
Aug 06, 2019 7.895 8.020 7.864 8.020 26,410 +0.19(+2.39%)
Aug 05, 2019 7.970 8.028 7.801 7.833 73,945 -0.19(-2.33%)
Aug 02, 2019 7.976 8.176 7.976 8.020 35,089 +0.01(+0.08%)
Aug 01, 2019 8.132 8.157 7.989 8.014 47,468 -0.11(-1.31%)
Jul 31, 2019 8.132 8.157 8.086 8.120 26,676 +0.01(+0.15%)
Jul 30, 2019 8.064 8.139 8.064 8.107 13,119 -0.03(-0.38%)
Jul 29, 2019 8.107 8.145 8.089 8.139 18,119 +0.02(+0.31%)
Jul 26, 2019 8.107 8.145 8.051 8.114 19,547 +0.00(+0.00%)
Jul 25, 2019 8.132 8.132 8.057 8.114 12,556 -0.05(-0.61%)
Jul 24, 2019 8.045 8.232 8.045 8.163 40,179 +0.11(+1.40%)
Jul 23, 2019 8.014 8.076 8.014 8.051 24,299 +0.04(+0.47%)
Jul 22, 2019 8.051 8.057 7.989 8.014 31,260 +0.01(+0.08%)
Jul 19, 2019 8.007 8.064 7.939 8.007 31,884 -0.03(-0.39%)
Jul 18, 2019 8.107 8.132 8.007 8.039 33,911 -0.08(-1.00%)
Jul 17, 2019 8.114 8.122 8.095 8.120 25,243 +0.00(+0.00%)
Jul 16, 2019 8.132 8.176 8.095 8.120 23,127 +0.00(+0.00%)
Jul 15, 2019 8.095 8.195 8.095 8.120 17,014 +0.02(+0.31%)
Jul 12, 2019 8.114 8.139 8.082 8.095 53,515 +0.00(+0.00%)
Jul 11, 2019 8.207 8.207 8.076 8.095 29,433 -0.06(-0.69%)
Jul 10, 2019 8.176 8.219 8.132 8.151 46,458 +0.01(+0.08%)
Jul 09, 2019 8.139 8.207 8.083 8.145 24,090 -0.01(-0.08%)
Jul 08, 2019 8.132 8.170 8.120 8.151 25,919 -0.01(-0.08%)
Jul 05, 2019 8.157 8.170 8.130 8.157 14,046 -0.01(-0.08%)
Jul 03, 2019 8.089 8.176 8.089 8.163 12,593 +0.04(+0.53%)
Jul 02, 2019 8.040 8.120 7.971 8.120 37,805 +0.05(+0.61%)
Jul 01, 2019 8.070 8.120 8.046 8.070 18,612 +0.11(+1.40%)
Jun 28, 2019 7.953 8.027 7.891 7.959 20,181 +0.03(+0.39%)
Jun 27, 2019 7.903 7.971 7.847 7.928 33,183 +0.03(+0.39%)
Jun 26, 2019 7.934 7.990 7.897 7.897 32,946 -0.07(-0.93%)
Jun 25, 2019 8.040 8.089 7.971 7.971 18,211 -0.07(-0.85%)
Jun 24, 2019 7.990 8.089 7.984 8.040 34,253 +0.07(+0.85%)
Jun 21, 2019 7.990 8.021 7.959 7.971 14,207 +0.01(+0.16%)
Jun 20, 2019 7.965 8.002 7.891 7.959 33,993 +0.06(+0.78%)
Jun 19, 2019 7.786 7.903 7.786 7.897 13,537 +0.07(+0.95%)
Jun 18, 2019 7.823 7.854 7.773 7.823 41,420 +0.02(+0.24%)
Jun 17, 2019 8.009 8.021 7.786 7.804 27,317 -0.16(-2.03%)
Jun 14, 2019 8.009 8.009 7.959 7.966 17,275 -0.05(-0.61%)
Jun 13, 2019 8.070 8.083 7.965 8.015 51,293 -0.00(-0.00%)
Jun 12, 2019 8.058 8.058 7.880 8.015 39,705 +0.02(+0.31%)
Jun 11, 2019 7.947 8.021 7.869 7.990 19,122 +0.12(+1.48%)
Jun 10, 2019 7.812 7.873 7.689 7.873 12,526 +0.11(+1.43%)
Jun 07, 2019 7.714 7.835 7.695 7.763 16,270 +0.08(+1.04%)
Jun 06, 2019 7.584 7.710 7.572 7.683 16,880 +0.10(+1.38%)
Jun 05, 2019 7.554 7.578 7.495 7.578 22,418 +0.06(+0.74%)
Jun 04, 2019 7.443 7.529 7.443 7.523 8,426 +0.15(+1.97%)
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.