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 (%)
Sep 30, 2014 5.429 5.472 5.402 5.445 57,909 +0.00(+0.00%)
Sep 29, 2014 5.433 5.453 5.402 5.445 65,042 -0.05(-0.86%)
Sep 26, 2014 5.472 5.492 5.445 5.492 58,330 +0.00(+0.07%)
Sep 25, 2014 5.551 5.555 5.453 5.488 96,752 -0.06(-1.06%)
Sep 24, 2014 5.476 5.547 5.460 5.547 27,397 +0.05(+0.93%)
Sep 23, 2014 5.507 5.527 5.456 5.496 43,460 -0.01(-0.14%)
Sep 22, 2014 5.535 5.539 5.492 5.504 49,756 -0.06(-1.13%)
Sep 19, 2014 5.586 5.602 5.527 5.566 64,506 +0.01(+0.21%)
Sep 18, 2014 5.539 5.602 5.539 5.555 74,426 +0.01(+0.21%)
Sep 17, 2014 5.609 5.621 5.539 5.543 64,099 -0.05(-0.98%)
Sep 16, 2014 5.543 5.625 5.511 5.598 86,305 +0.06(+1.13%)
Sep 15, 2014 5.535 5.645 5.507 5.535 214,458 +0.03(+0.50%)
Sep 12, 2014 5.570 5.591 5.480 5.507 58,962 -0.08(-1.47%)
Sep 11, 2014 5.598 5.598 5.570 5.590 42,177 -0.01(-0.14%)
Sep 10, 2014 5.590 5.602 5.566 5.598 47,342 +0.04(+0.71%)
Sep 09, 2014 5.594 5.594 5.551 5.558 24,105 -0.06(-1.12%)
Sep 08, 2014 5.633 5.649 5.586 5.621 46,475 -0.00(-0.07%)
Sep 05, 2014 5.629 5.629 5.621 5.625 23,331 -0.01(-0.14%)
Sep 04, 2014 5.645 5.664 5.629 5.633 29,870 -0.03(-0.48%)
Sep 03, 2014 5.648 5.680 5.645 5.660 58,351 -0.02(-0.27%)
Sep 02, 2014 5.656 5.676 5.637 5.676 50,039 +0.04(+0.69%)
Aug 29, 2014 5.610 5.637 5.637 5.637 44,666 +0.03(+0.56%)
Aug 28, 2014 5.613 5.641 5.602 5.606 47,511 -0.04(-0.76%)
Aug 27, 2014 5.664 5.664 5.664 5.648 19,702 +0.01(+0.21%)
Aug 26, 2014 5.660 5.660 5.621 5.637 71,867 -0.03(-0.48%)
Aug 25, 2014 5.621 5.664 5.621 5.664 44,746 +0.06(+1.11%)
Aug 22, 2014 5.613 5.621 5.601 5.602 19,609 -0.04(-0.62%)
Aug 21, 2014 5.613 5.641 5.606 5.637 78,628 +0.02(+0.42%)
Aug 20, 2014 5.578 5.598 5.578 5.613 26,214 +0.02(+0.35%)
Aug 19, 2014 5.551 5.612 5.551 5.594 27,906 +0.03(+0.56%)
Aug 18, 2014 5.571 5.602 5.563 5.563 68,270 -0.00(-0.07%)
Aug 15, 2014 5.629 5.629 5.536 5.567 57,727 -0.09(-1.58%)
Aug 14, 2014 5.551 5.656 5.551 5.656 35,004 +0.12(+2.18%)
Aug 13, 2014 5.520 5.551 5.490 5.536 51,800 +0.04(+0.78%)
Aug 12, 2014 5.462 5.508 5.461 5.493 41,619 +0.00(+0.00%)
Aug 11, 2014 5.454 5.493 5.419 5.493 20,893 +0.07(+1.22%)
Aug 08, 2014 5.387 5.450 5.380 5.426 54,829 +0.01(+0.18%)
Aug 07, 2014 5.450 5.476 5.399 5.417 59,316 -0.05(-0.95%)
Aug 06, 2014 5.465 5.469 5.415 5.469 44,626 -0.03(-0.63%)
Aug 05, 2014 5.450 5.504 5.380 5.504 56,821 +0.07(+1.28%)
Aug 04, 2014 5.438 5.453 5.426 5.434 31,207 +0.00(+0.07%)
Aug 01, 2014 5.453 5.496 5.426 5.430 92,768 -0.04(-0.71%)
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%)
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.