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 (%)
Aug 29, 2003 6.840 6.960 6.750 6.941 49,700 +0.14(+2.07%)
Aug 28, 2003 6.500 6.800 6.320 6.800 93,200 +0.26(+3.98%)
Aug 27, 2003 6.500 6.540 6.260 6.540 3,300 +0.01(+0.15%)
Aug 26, 2003 6.600 6.800 6.511 6.530 11,500 -0.07(-1.06%)
Aug 25, 2003 6.300 6.600 6.170 6.600 50,000 +0.17(+2.64%)
Aug 22, 2003 6.220 6.430 6.070 6.430 11,300 +0.41(+6.81%)
Aug 21, 2003 6.100 6.100 6.010 6.020 22,700 -0.03(-0.50%)
Aug 20, 2003 6.180 6.180 6.010 6.050 12,900 +0.05(+0.83%)
Aug 19, 2003 6.000 6.250 5.990 6.000 15,200 +0.10(+1.69%)
Aug 18, 2003 6.000 6.039 5.880 5.900 7,300 -0.09(-1.50%)
Aug 15, 2003 5.950 5.990 5.850 5.990 3,900 +0.12(+2.03%)
Aug 14, 2003 5.900 5.900 5.800 5.871 8,900 +0.12(+2.10%)
Aug 13, 2003 5.950 5.950 5.750 5.750 3,800 +0.01(+0.17%)
Aug 12, 2003 5.800 5.800 5.650 5.740 14,100 +0.04(+0.70%)
Aug 11, 2003 5.820 5.890 5.650 5.700 16,700 -0.05(-0.87%)
Aug 08, 2003 6.000 6.000 5.750 5.750 7,000 -0.22(-3.69%)
Aug 07, 2003 5.850 5.970 5.831 5.970 12,300 +0.15(+2.58%)
Aug 06, 2003 5.370 5.820 5.370 5.820 11,700 +0.32(+5.82%)
Aug 05, 2003 5.350 5.500 5.350 5.500 7,000 +0.08(+1.48%)
Aug 04, 2003 5.730 5.730 5.350 5.420 15,100 -0.16(-2.87%)
Aug 01, 2003 5.600 5.930 5.000 5.580 19,300 -0.27(-4.62%)
Jul 31, 2003 5.900 5.900 5.700 5.850 16,500 +0.10(+1.74%)
Jul 30, 2003 5.950 6.050 5.240 5.750 26,200 +0.04(+0.70%)
Jul 29, 2003 5.760 5.830 5.700 5.710 10,100 -0.05(-0.87%)
Jul 28, 2003 5.928 5.928 5.760 5.760 9,400 -0.23(-3.84%)
Jul 25, 2003 6.100 6.300 5.910 5.990 20,400 -0.11(-1.80%)
Jul 24, 2003 6.250 6.400 5.990 6.100 13,000 -0.01(-0.16%)
Jul 23, 2003 6.100 6.400 6.000 6.110 9,900 +0.00(+0.00%)
Jul 22, 2003 6.280 6.280 6.110 6.110 4,100 -0.18(-2.86%)
Jul 21, 2003 6.290 6.310 6.290 6.290 5,600 +0.00(+0.00%)
Jul 18, 2003 6.160 6.400 6.100 6.290 22,500 +0.14(+2.28%)
Jul 17, 2003 6.230 6.230 6.130 6.150 5,000 -0.01(-0.16%)
Jul 16, 2003 6.190 6.249 6.160 6.160 20,000 +0.01(+0.16%)
Jul 15, 2003 6.100 6.200 6.100 6.150 2,000 +0.04(+0.65%)
Jul 14, 2003 6.210 6.219 6.100 6.110 48,400 +0.00(+0.00%)
Jul 11, 2003 6.100 6.130 6.100 6.110 13,100 +0.01(+0.16%)
Jul 10, 2003 6.070 6.180 5.800 6.100 26,900 -0.10(-1.61%)
Jul 09, 2003 5.780 6.230 5.780 6.200 13,200 +0.28(+4.73%)
Jul 08, 2003 6.000 6.020 5.750 5.920 32,200 -0.20(-3.27%)
Jul 07, 2003 6.040 6.120 6.030 6.120 9,500 -0.07(-1.13%)
Jul 03, 2003 6.010 6.250 6.010 6.190 7,800 -0.02(-0.32%)
Jul 02, 2003 6.030 6.210 6.200 6.210 3,600 +0.18(+2.99%)
Jul 01, 2003 6.200 6.210 6.000 6.030 16,800 -0.07(-1.15%)
Jun 30, 2003 6.150 6.200 6.070 6.100 18,396 -0.14(-2.24%)
Jun 27, 2003 6.330 6.360 6.150 6.240 10,800 -0.16(-2.50%)
Jun 26, 2003 6.530 6.700 6.300 6.400 28,700 -0.07(-1.08%)
Jun 25, 2003 6.500 6.500 6.400 6.470 18,800 -0.06(-0.92%)
Jun 24, 2003 6.250 6.700 6.250 6.530 13,000 +0.20(+3.14%)
Jun 23, 2003 6.370 6.540 6.250 6.331 13,000 -0.04(-0.61%)
Jun 20, 2003 6.390 6.400 6.270 6.370 11,800 -0.09(-1.39%)
Jun 19, 2003 6.150 6.699 6.150 6.460 45,900 +0.31(+5.04%)
Jun 18, 2003 6.090 6.350 6.040 6.150 37,400 -0.04(-0.65%)
Jun 17, 2003 6.100 6.190 6.030 6.190 35,700 +0.06(+0.98%)
Jun 16, 2003 6.400 6.400 6.100 6.130 32,900 -0.07(-1.13%)
Jun 13, 2003 6.280 6.400 6.200 6.200 16,400 -0.15(-2.36%)
Jun 12, 2003 6.230 6.520 6.110 6.350 79,800 +0.24(+3.93%)
Jun 11, 2003 6.600 6.710 6.100 6.110 106,100 -0.47(-7.14%)
Jun 10, 2003 6.390 6.770 6.250 6.580 17,700 +0.17(+2.65%)
Jun 09, 2003 6.500 6.500 6.350 6.410 10,300 +0.05(+0.79%)
Jun 06, 2003 6.550 6.550 6.300 6.360 26,400 -0.04(-0.63%)
Jun 05, 2003 6.700 6.700 6.020 6.400 45,300 -0.10(-1.54%)
Jun 04, 2003 6.550 6.880 6.400 6.500 51,700 +0.00(+0.00%)
Jun 03, 2003 6.440 6.500 6.250 6.500 20,300 +0.06(+0.93%)
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.