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 30, 2019 8.640 8.640 8.020 8.290 6,279,600 -0.30(-3.49%)
Aug 29, 2019 8.300 8.690 8.300 8.590 2,698,827 +0.39(+4.76%)
Aug 28, 2019 7.930 8.440 7.880 8.200 3,308,608 +0.44(+5.67%)
Aug 27, 2019 8.270 8.300 7.740 7.760 2,849,029 -0.37(-4.55%)
Aug 26, 2019 8.350 8.540 8.070 8.130 3,020,609 -0.06(-0.73%)
Aug 23, 2019 8.600 8.820 8.130 8.190 3,233,100 -0.63(-7.14%)
Aug 22, 2019 9.160 9.340 8.820 8.820 1,929,217 -0.31(-3.40%)
Aug 21, 2019 8.980 9.182 8.830 9.130 3,054,535 +0.30(+3.40%)
Aug 20, 2019 8.720 8.840 8.540 8.830 2,514,806 -0.06(-0.67%)
Aug 19, 2019 8.760 8.950 8.700 8.890 4,754,209 +0.22(+2.54%)
Aug 16, 2019 8.300 8.770 8.170 8.670 6,427,100 +0.40(+4.84%)
Aug 15, 2019 8.210 8.480 8.070 8.270 4,281,800 -0.02(-0.24%)
Aug 14, 2019 8.570 8.650 8.050 8.290 6,705,699 -0.58(-6.54%)
Aug 13, 2019 9.030 9.570 8.820 8.870 4,307,884 -0.25(-2.74%)
Aug 12, 2019 9.830 9.970 9.070 9.120 4,027,762 -0.90(-8.98%)
Aug 09, 2019 9.800 10.15 9.690 10.02 5,054,800 +0.23(+2.35%)
Aug 08, 2019 9.380 9.800 9.250 9.790 6,223,608 +0.59(+6.41%)
Aug 07, 2019 8.270 9.470 8.130 9.200 5,051,660 +0.68(+7.98%)
Aug 06, 2019 8.260 8.540 8.160 8.520 4,670,414 +0.24(+2.90%)
Aug 05, 2019 8.310 8.350 7.920 8.280 6,926,012 -0.44(-5.05%)
Aug 02, 2019 8.760 9.030 8.630 8.720 4,260,900 +0.01(+0.11%)
Aug 01, 2019 9.380 9.450 8.170 8.710 5,735,597 -0.82(-8.60%)
Jul 31, 2019 9.980 10.18 9.520 9.530 4,943,550 -0.40(-4.03%)
Jul 30, 2019 9.390 10.09 9.250 9.930 4,692,133 +0.52(+5.53%)
Jul 29, 2019 9.700 9.790 9.270 9.410 4,369,504 -0.29(-2.99%)
Jul 26, 2019 9.890 10.01 9.620 9.700 5,174,000 -0.18(-1.82%)
Jul 25, 2019 10.49 10.53 9.760 9.880 4,898,377 -0.52(-5.00%)
Jul 24, 2019 10.74 11.01 10.22 10.40 7,277,511 -0.30(-2.80%)
Jul 23, 2019 10.13 10.73 10.12 10.70 6,157,278 +0.57(+5.63%)
Jul 22, 2019 9.480 10.21 9.480 10.13 7,074,704 +0.68(+7.20%)
Jul 19, 2019 9.580 9.760 9.330 9.450 7,256,700 -0.13(-1.36%)
Jul 18, 2019 10.36 10.47 9.380 9.580 13,483,914 -0.80(-7.71%)
Jul 17, 2019 11.19 11.21 10.25 10.38 16,569,605 -0.81(-7.24%)
Jul 16, 2019 10.70 11.63 10.70 11.19 29,121,480 +0.49(+4.58%)
Jul 15, 2019 11.60 11.70 10.49 10.70 29,113,168 +0.20(+1.90%)
Jul 12, 2019 10.30 10.63 10.22 10.50 2,321,500 +0.19(+1.84%)
Jul 11, 2019 10.33 10.51 10.17 10.31 2,349,980 -0.04(-0.39%)
Jul 10, 2019 9.990 10.40 9.850 10.35 3,571,915 +0.61(+6.26%)
Jul 09, 2019 9.550 9.810 9.350 9.740 3,078,030 +0.11(+1.14%)
Jul 08, 2019 9.700 9.990 9.560 9.630 2,717,351 -0.18(-1.83%)
Jul 05, 2019 9.620 9.900 9.585 9.810 2,656,900 +0.10(+1.03%)
Jul 03, 2019 9.820 9.880 9.630 9.710 1,959,000 +0.00(+0.00%)
Jul 02, 2019 10.30 10.31 9.570 9.710 3,802,202 -0.59(-5.73%)
Jul 01, 2019 10.49 10.67 10.13 10.30 2,719,417 +0.28(+2.79%)
Jun 28, 2019 10.03 10.22 9.900 10.02 5,727,300 +0.05(+0.50%)
Jun 27, 2019 9.860 10.10 9.750 9.970 3,174,081 +0.11(+1.12%)
Jun 26, 2019 9.890 10.29 9.790 9.860 3,959,702 +0.25(+2.60%)
Jun 25, 2019 9.610 9.710 9.300 9.610 3,135,311 -0.07(-0.72%)
Jun 24, 2019 9.920 10.02 9.600 9.680 3,621,360 -0.21(-2.12%)
Jun 21, 2019 10.16 10.44 9.810 9.890 3,532,400 -0.18(-1.79%)
Jun 20, 2019 9.760 10.40 9.690 10.07 6,186,690 +0.76(+8.16%)
Jun 19, 2019 9.730 9.840 9.220 9.310 3,937,555 -0.39(-4.02%)
Jun 18, 2019 9.300 9.850 9.300 9.700 3,506,879 +0.46(+4.98%)
Jun 17, 2019 9.060 9.320 8.640 9.240 3,523,634 +0.12(+1.32%)
Jun 14, 2019 9.560 9.650 9.070 9.120 3,175,000 -0.43(-4.50%)
Jun 13, 2019 9.630 9.730 9.250 9.550 3,597,876 +0.28(+3.02%)
Jun 12, 2019 9.930 10.04 9.230 9.270 5,047,849 -0.81(-8.04%)
Jun 11, 2019 10.36 10.53 10.04 10.08 2,568,050 -0.03(-0.30%)
Jun 10, 2019 10.48 10.81 10.10 10.11 3,226,765 -0.35(-3.35%)
Jun 07, 2019 10.16 10.61 9.910 10.46 4,396,600 +0.26(+2.55%)
Jun 06, 2019 10.00 10.27 9.880 10.20 2,321,774 +0.24(+2.41%)
Jun 05, 2019 10.69 10.69 9.630 9.960 4,090,764 -0.79(-7.35%)
Jun 04, 2019 10.43 10.77 10.23 10.75 3,367,057 +0.46(+4.47%)
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.