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, 2016 5.424 5.481 5.395 5.467 41,154 +0.05(+0.97%)
Sep 29, 2016 5.453 5.486 5.405 5.414 46,357 -0.06(-1.02%)
Sep 28, 2016 5.433 5.486 5.429 5.470 45,099 +0.04(+0.76%)
Sep 27, 2016 5.410 5.438 5.390 5.429 97,052 +0.03(+0.62%)
Sep 26, 2016 5.410 5.433 5.364 5.395 103,340 -0.03(-0.53%)
Sep 23, 2016 5.438 5.444 5.424 5.424 24,144 -0.03(-0.53%)
Sep 22, 2016 5.419 5.457 5.414 5.453 41,797 +0.08(+1.42%)
Sep 21, 2016 5.338 5.379 5.314 5.376 35,011 +0.04(+0.81%)
Sep 20, 2016 5.328 5.367 5.314 5.333 71,855 +0.00(+0.09%)
Sep 19, 2016 5.347 5.376 5.304 5.328 39,512 +0.00(+0.00%)
Sep 16, 2016 5.362 5.362 5.290 5.328 147,169 -0.02(-0.45%)
Sep 15, 2016 5.309 5.352 5.276 5.352 83,155 +0.06(+1.08%)
Sep 14, 2016 5.261 5.309 5.261 5.295 49,276 +0.02(+0.36%)
Sep 13, 2016 5.309 5.338 5.261 5.276 90,466 -0.08(-1.52%)
Sep 12, 2016 5.324 5.357 5.300 5.357 145,064 -0.01(-0.13%)
Sep 09, 2016 5.448 5.450 5.352 5.364 152,670 -0.12(-2.14%)
Sep 08, 2016 5.481 5.496 5.448 5.481 99,014 +0.01(+0.17%)
Sep 07, 2016 5.481 5.505 5.453 5.472 125,404 -0.02(-0.43%)
Sep 06, 2016 5.462 5.510 5.453 5.495 98,623 +0.03(+0.52%)
Sep 02, 2016 5.462 5.467 5.467 5.467 68,814 +0.04(+0.70%)
Sep 01, 2016 5.415 5.467 5.386 5.429 108,426 +0.00(+0.00%)
Aug 31, 2016 5.472 5.472 5.372 5.429 89,907 -0.05(-0.86%)
Aug 30, 2016 5.491 5.505 5.429 5.476 96,713 -0.01(-0.26%)
Aug 29, 2016 5.462 5.491 5.459 5.491 40,078 +0.03(+0.56%)
Aug 26, 2016 5.481 5.514 5.448 5.460 49,142 -0.02(-0.39%)
Aug 25, 2016 5.467 5.481 5.453 5.481 55,403 -0.00(-0.09%)
Aug 24, 2016 5.510 5.514 5.476 5.486 71,047 -0.01(-0.17%)
Aug 23, 2016 5.495 5.529 5.486 5.495 61,238 -0.01(-0.17%)
Aug 22, 2016 5.467 5.505 5.458 5.505 49,071 +0.02(+0.35%)
Aug 19, 2016 5.519 5.519 5.453 5.486 20,013 -0.02(-0.43%)
Aug 18, 2016 5.495 5.533 5.495 5.510 52,414 +0.02(+0.43%)
Aug 17, 2016 5.524 5.524 5.472 5.486 35,800 -0.02(-0.34%)
Aug 16, 2016 5.519 5.519 5.484 5.505 59,165 +0.00(+0.09%)
Aug 15, 2016 5.510 5.581 5.453 5.500 38,728 +0.02(+0.43%)
Aug 12, 2016 5.481 5.481 5.443 5.476 19,407 +0.00(+0.00%)
Aug 11, 2016 5.457 5.481 5.436 5.476 46,964 +0.04(+0.78%)
Aug 10, 2016 5.434 5.439 5.392 5.434 35,931 +0.01(+0.26%)
Aug 09, 2016 5.396 5.434 5.396 5.420 30,504 +0.03(+0.62%)
Aug 08, 2016 5.420 5.420 5.363 5.386 116,986 -0.01(-0.18%)
Aug 05, 2016 5.391 5.405 5.363 5.396 59,231 +0.04(+0.79%)
Aug 04, 2016 5.387 5.396 5.354 5.354 46,448 -0.01(-0.26%)
Aug 03, 2016 5.354 5.372 5.330 5.368 30,358 +0.02(+0.33%)
Aug 02, 2016 5.387 5.388 5.316 5.350 83,429 -0.04(-0.67%)
Aug 01, 2016 5.382 5.398 5.354 5.387 44,412 +0.01(+0.26%)
Jul 29, 2016 5.311 5.387 5.311 5.372 41,288 +0.03(+0.62%)
Jul 28, 2016 5.302 5.358 5.302 5.340 102,083 +0.04(+0.71%)
Jul 27, 2016 5.311 5.349 5.283 5.302 26,868 +0.01(+0.15%)
Jul 26, 2016 5.274 5.307 5.274 5.294 44,781 +0.01(+0.12%)
Jul 25, 2016 5.293 5.325 5.266 5.288 22,724 +0.00(+0.00%)
Jul 22, 2016 5.269 5.293 5.264 5.288 38,135 +0.05(+0.90%)
Jul 21, 2016 5.274 5.297 5.241 5.241 39,611 -0.02(-0.45%)
Jul 20, 2016 5.250 5.278 5.236 5.264 42,939 +0.02(+0.45%)
Jul 19, 2016 5.250 5.260 5.236 5.241 34,885 -0.02(-0.36%)
Jul 18, 2016 5.222 5.278 5.222 5.260 94,008 +0.02(+0.45%)
Jul 15, 2016 5.222 5.264 5.213 5.236 40,392 +0.01(+0.18%)
Jul 14, 2016 5.222 5.274 5.194 5.227 42,871 +0.07(+1.37%)
Jul 13, 2016 5.246 5.246 5.156 5.156 58,505 -0.05(-0.99%)
Jul 12, 2016 5.246 5.260 5.203 5.208 95,739 +0.01(+0.15%)
Jul 11, 2016 5.199 5.222 5.199 5.200 25,588 +0.02(+0.33%)
Jul 08, 2016 5.156 5.194 5.161 5.183 49,838 +0.07(+1.35%)
Jul 07, 2016 5.100 5.128 5.100 5.114 39,181 +0.07(+1.29%)
Jul 05, 2016 5.058 5.103 5.007 5.049 44,053 -0.06(-1.18%)
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.