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

Canadian Natural Resources Limited (NY: CNQ )

75.11 +0.25 (+0.33%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 3, 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 (%)
Oct 31, 2003 1.336 1.339 1.314 1.339 2,765,885 +0.01(+1.07%)
Oct 30, 2003 1.377 1.377 1.324 1.325 1,176,533 -0.06(-4.04%)
Oct 29, 2003 1.392 1.396 1.376 1.380 1,363,889 -0.01(-1.06%)
Oct 28, 2003 1.399 1.399 1.387 1.395 690,677 +0.01(+0.59%)
Oct 27, 2003 1.376 1.387 1.369 1.387 781,180 +0.01(+0.78%)
Oct 24, 2003 1.378 1.393 1.374 1.376 584,297 -0.00(-0.07%)
Oct 23, 2003 1.374 1.382 1.367 1.377 673,212 -0.00(-0.05%)
Oct 22, 2003 1.382 1.391 1.375 1.378 1,905,317 -0.00(-0.32%)
Oct 21, 2003 1.364 1.386 1.364 1.382 1,652,862 +0.01(+1.01%)
Oct 20, 2003 1.389 1.385 1.356 1.368 1,224,166 -0.02(-1.52%)
Oct 17, 2003 1.400 1.408 1.388 1.389 778,004 -0.02(-1.43%)
Oct 16, 2003 1.388 1.413 1.388 1.410 1,381,354 +0.02(+1.73%)
Oct 15, 2003 1.395 1.418 1.386 1.386 1,300,378 -0.01(-0.68%)
Oct 14, 2003 1.378 1.405 1.384 1.395 643,044 +0.02(+1.26%)
Oct 13, 2003 1.386 1.399 1.376 1.378 471,565 -0.01(-0.61%)
Oct 10, 2003 1.360 1.386 1.360 1.386 522,374 +0.05(+3.36%)
Oct 09, 2003 1.338 1.347 1.329 1.341 641,456 +0.00(+0.16%)
Oct 08, 2003 1.344 1.356 1.337 1.339 685,914 -0.00(-0.35%)
Oct 07, 2003 1.348 1.348 1.338 1.344 401,704 +0.01(+0.64%)
Oct 06, 2003 1.317 1.339 1.310 1.335 577,946 +0.02(+1.34%)
Oct 03, 2003 1.330 1.330 1.311 1.318 816,110 -0.01(-0.52%)
Oct 02, 2003 1.321 1.331 1.321 1.325 1,054,275 +0.02(+1.35%)
Oct 01, 2003 1.300 1.315 1.294 1.307 666,861 +0.01(+0.83%)
Sep 30, 2003 1.272 1.299 1.270 1.296 1,313,081 +0.03(+2.01%)
Sep 29, 2003 1.258 1.272 1.261 1.271 2,162,535 +0.01(+1.03%)
Sep 26, 2003 1.263 1.263 1.250 1.258 790,706 -0.01(-0.87%)
Sep 25, 2003 1.282 1.282 1.269 1.269 795,469 -0.01(-0.96%)
Sep 24, 2003 1.260 1.288 1.260 1.281 704,967 +0.02(+1.96%)
Sep 23, 2003 1.242 1.255 1.231 1.256 959,009 +0.02(+1.37%)
Sep 22, 2003 1.217 1.238 1.217 1.239 315,965 +0.02(+1.36%)
Sep 19, 2003 1.222 1.230 1.220 1.223 554,129 +0.01(+0.88%)
Sep 18, 2003 1.196 1.213 1.196 1.212 825,637 -0.00(-0.16%)
Sep 17, 2003 1.245 1.245 1.211 1.214 1,311,493 -0.03(-2.08%)
Sep 16, 2003 1.254 1.258 1.240 1.240 635,105 -0.01(-1.11%)
Sep 15, 2003 1.264 1.264 1.252 1.254 392,177 -0.01(-0.80%)
Sep 12, 2003 1.267 1.273 1.262 1.264 409,643 -0.00(-0.25%)
Sep 11, 2003 1.266 1.273 1.260 1.267 709,730 +0.00(+0.05%)
Sep 10, 2003 1.248 1.271 1.246 1.266 1,038,397 +0.02(+1.72%)
Sep 09, 2003 1.244 1.249 1.244 1.245 427,108 +0.01(+0.48%)
Sep 08, 2003 1.236 1.245 1.233 1.239 1,856,096 -0.00(-0.20%)
Sep 05, 2003 1.245 1.245 1.232 1.241 1,147,953 -0.01(-0.40%)
Sep 04, 2003 1.254 1.254 1.241 1.246 744,661 +0.01(+0.59%)
Sep 03, 2003 1.229 1.244 1.229 1.239 752,600 +0.02(+1.37%)
Sep 02, 2003 1.223 1.229 1.219 1.222 1,446,453 -0.00(-0.28%)
Aug 29, 2003 1.229 1.233 1.224 1.226 781,180 +0.00(+0.05%)
Aug 28, 2003 1.226 1.230 1.217 1.225 1,856,096 +0.00(+0.34%)
Aug 27, 2003 1.235 1.235 1.220 1.221 801,820 -0.02(-1.57%)
Aug 26, 2003 1.266 1.266 1.236 1.241 530,313 -0.02(-1.82%)
Aug 25, 2003 1.274 1.274 1.262 1.264 377,887 -0.01(-0.54%)
Aug 22, 2003 1.267 1.272 1.254 1.271 454,100 +0.00(+0.07%)
Aug 21, 2003 1.262 1.274 1.257 1.270 778,004 +0.01(+0.62%)
Aug 20, 2003 1.268 1.268 1.260 1.262 284,209 -0.01(-0.45%)
Aug 19, 2003 1.270 1.271 1.265 1.268 181,005 -0.01(-0.96%)
Aug 18, 2003 1.289 1.290 1.277 1.280 600,174 -0.01(-0.47%)
Aug 15, 2003 1.265 1.299 1.265 1.286 376,300 +0.02(+1.62%)
Aug 14, 2003 1.291 1.294 1.257 1.265 552,541 -0.03(-2.52%)
Aug 13, 2003 1.301 1.301 1.291 1.298 330,254 +0.00(+0.15%)
Aug 12, 2003 1.302 1.302 1.286 1.296 520,786 -0.00(-0.10%)
Aug 11, 2003 1.265 1.299 1.265 1.297 719,257 +0.03(+2.74%)
Aug 08, 2003 1.253 1.266 1.249 1.263 376,300 +0.02(+1.62%)
Aug 07, 2003 1.230 1.248 1.216 1.243 554,129 +0.02(+1.62%)
Aug 06, 2003 1.207 1.244 1.207 1.223 1,852,920 +0.01(+0.44%)
Aug 05, 2003 1.205 1.229 1.205 1.217 552,541 +0.03(+2.87%)
Aug 04, 2003 1.230 1.241 1.177 1.183 1,473,445 -0.04(-3.17%)
Aug 01, 2003 1.193 1.239 1.193 1.222 1,260,684 +0.03(+2.46%)
Jul 31, 2003 1.176 1.196 1.149 1.193 1,039,985 +0.02(+1.72%)
Jul 30, 2003 1.187 1.189 1.167 1.173 719,257 -0.02(-2.08%)
Jul 29, 2003 1.228 1.228 1.198 1.198 819,286 -0.03(-2.46%)
Jul 28, 2003 1.236 1.236 1.222 1.228 428,696 -0.01(-0.48%)
Jul 25, 2003 1.210 1.236 1.210 1.234 893,911 +0.03(+2.11%)
Jul 24, 2003 1.218 1.242 1.208 1.208 1,667,152 -0.01(-0.83%)
Jul 23, 2003 1.201 1.218 1.198 1.218 1,951,362 +0.02(+1.55%)
Jul 22, 2003 1.217 1.217 1.189 1.200 2,206,992 -0.01(-0.81%)
Jul 21, 2003 1.214 1.216 1.207 1.210 2,045,040 +0.00(+0.03%)
Jul 18, 2003 1.216 1.216 1.196 1.209 1,362,301 -0.01(-0.57%)
Jul 17, 2003 1.213 1.219 1.212 1.216 4,177,407 +0.00(+0.18%)
Jul 16, 2003 1.201 1.219 1.201 1.214 2,202,229 +0.01(+0.92%)
Jul 15, 2003 1.213 1.213 1.201 1.203 860,568 -0.01(-1.01%)
Jul 14, 2003 1.200 1.219 1.200 1.215 619,228 +0.02(+1.55%)
Jul 11, 2003 1.208 1.217 1.192 1.197 890,735 -0.01(-0.89%)
Jul 10, 2003 1.214 1.220 1.199 1.207 606,525 -0.01(-1.16%)
Jul 09, 2003 1.222 1.227 1.216 1.222 295,324 +0.00(+0.10%)
Jul 08, 2003 1.220 1.228 1.219 1.220 493,794 -0.01(-1.02%)
Jul 07, 2003 1.218 1.239 1.216 1.233 577,946 -0.01(-0.91%)
Jul 03, 2003 1.236 1.247 1.236 1.244 101,616 +0.01(+0.89%)
Jul 02, 2003 1.240 1.245 1.231 1.233 673,212 -0.01(-0.43%)
Jul 01, 2003 1.251 1.251 1.236 1.239 142,898 -0.02(-1.45%)
Jun 30, 2003 1.237 1.258 1.234 1.257 776,416 +0.02(+1.84%)
Jun 27, 2003 1.251 1.251 1.231 1.234 941,544 -0.01(-0.43%)
Jun 26, 2003 1.262 1.267 1.231 1.239 1,267,035 -0.03(-2.38%)
Jun 25, 2003 1.260 1.289 1.260 1.270 1,859,271 +0.02(+1.28%)
Jun 24, 2003 1.260 1.260 1.248 1.254 371,536 -0.00(-0.30%)
Jun 23, 2003 1.256 1.259 1.250 1.257 411,230 +0.01(+0.58%)
Jun 20, 2003 1.268 1.268 1.250 1.250 303,262 -0.02(-1.42%)
Jun 19, 2003 1.264 1.276 1.251 1.268 1,705,258 -0.02(-1.42%)
Jun 18, 2003 1.288 1.291 1.280 1.286 1,105,083 -0.01(-0.54%)
Jun 17, 2003 1.288 1.299 1.288 1.293 1,683,030 +0.01(+0.42%)
Jun 16, 2003 1.289 1.291 1.277 1.288 668,448 -0.02(-1.21%)
Jun 13, 2003 1.320 1.320 1.299 1.304 1,265,448 -0.02(-1.50%)
Jun 12, 2003 1.330 1.337 1.315 1.324 739,898 -0.00(-0.05%)
Jun 11, 2003 1.317 1.332 1.316 1.324 960,597 +0.02(+1.64%)
Jun 10, 2003 1.283 1.303 1.282 1.303 865,331 +0.02(+1.27%)
Jun 09, 2003 1.287 1.289 1.280 1.286 360,422 -0.00(-0.37%)
Jun 06, 2003 1.278 1.294 1.275 1.291 582,709 +0.01(+0.71%)
Jun 05, 2003 1.259 1.286 1.254 1.282 650,983 +0.03(+2.29%)
Jun 04, 2003 1.243 1.259 1.239 1.253 1,390,881 +0.01(+0.91%)
Jun 03, 2003 1.239 1.248 1.227 1.242 1,171,770 +0.00(+0.08%)
Jun 02, 2003 1.229 1.251 1.224 1.241 1,089,206 +0.02(+1.62%)
May 30, 2003 1.214 1.226 1.211 1.221 590,648 +0.01(+0.44%)
May 29, 2003 1.203 1.217 1.200 1.216 649,395 +0.02(+1.31%)
May 28, 2003 1.192 1.207 1.186 1.200 525,549 +0.01(+0.45%)
May 27, 2003 1.190 1.197 1.190 1.195 687,501 +0.00(+0.37%)
May 23, 2003 1.186 1.190 1.177 1.190 411,230 +0.01(+0.53%)
May 22, 2003 1.187 1.196 1.182 1.184 1,346,424 -0.01(-0.53%)
May 21, 2003 1.184 1.200 1.172 1.190 1,081,267 +0.01(+0.88%)
May 20, 2003 1.172 1.182 1.165 1.180 274,683 +0.01(+0.73%)
May 19, 2003 1.167 1.180 1.167 1.171 130,196 +0.01(+1.06%)
May 16, 2003 1.154 1.159 1.152 1.159 111,143 +0.01(+1.10%)
May 15, 2003 1.168 1.168 1.144 1.147 685,914 -0.02(-1.81%)
May 14, 2003 1.126 1.168 1.121 1.168 536,664 +0.04(+3.84%)
May 13, 2003 1.122 1.129 1.115 1.125 612,877 +0.01(+0.48%)
May 12, 2003 1.111 1.123 1.111 1.119 454,100 +0.01(+1.02%)
May 09, 2003 1.109 1.119 1.107 1.108 820,874 -0.01(-0.82%)
May 08, 2003 1.130 1.133 1.116 1.117 219,111 -0.01(-1.03%)
May 07, 2003 1.140 1.140 1.120 1.129 790,706 -0.01(-0.99%)
May 06, 2003 1.115 1.141 1.115 1.140 885,972 +0.03(+2.55%)
May 05, 2003 1.092 1.115 1.091 1.112 454,100 +0.02(+2.26%)
May 02, 2003 1.077 1.089 1.075 1.087 298,499 +0.01(+0.97%)
May 01, 2003 1.051 1.080 1.051 1.077 903,437 +0.03(+2.43%)
Apr 30, 2003 1.050 1.051 1.037 1.051 819,286 +0.01(+0.48%)
Apr 29, 2003 1.055 1.055 1.046 1.046 269,919 -0.01(-0.98%)
Apr 28, 2003 1.048 1.074 1.044 1.057 617,640 +0.01(+0.51%)
Apr 25, 2003 1.041 1.056 1.039 1.051 857,392 +0.01(+0.97%)
Apr 24, 2003 1.044 1.051 1.039 1.041 527,137 -0.01(-0.66%)
Apr 23, 2003 1.052 1.068 1.045 1.048 735,134 -0.00(-0.18%)
Apr 22, 2003 1.045 1.050 1.039 1.050 535,076 +0.01(+1.00%)
Apr 21, 2003 1.036 1.044 1.031 1.040 330,254 +0.00(+0.40%)
Apr 17, 2003 1.030 1.040 1.030 1.035 535,076 +0.01(+0.58%)
Apr 16, 2003 1.046 1.046 1.029 1.029 825,637 -0.02(-1.63%)
Apr 15, 2003 1.046 1.047 1.042 1.046 438,222 +0.00(+0.33%)
Apr 14, 2003 1.036 1.046 1.036 1.043 385,826 +0.00(+0.42%)
Apr 11, 2003 1.029 1.052 1.028 1.039 315,965 +0.00(+0.40%)
Apr 10, 2003 1.017 1.034 1.017 1.034 535,076 +0.02(+2.05%)
Apr 09, 2003 1.012 1.016 1.011 1.014 311,201 +0.00(+0.37%)
Apr 08, 2003 1.001 1.012 1.001 1.010 234,989 +0.01(+0.69%)
Apr 07, 2003 0.9998 1.006 0.9923 1.003 1,182,884 -0.02(-2.15%)
Apr 04, 2003 1.033 1.033 1.019 1.025 622,403 -0.01(-1.15%)
Apr 03, 2003 1.042 1.049 1.031 1.037 484,268 -0.01(-0.81%)
Apr 02, 2003 1.074 1.074 1.046 1.046 724,020 -0.04(-3.26%)
Apr 01, 2003 1.072 1.083 1.066 1.081 566,831 +0.01(+0.94%)
Mar 31, 2003 1.082 1.082 1.071 1.071 358,834 -0.01(-0.87%)
Mar 28, 2003 1.071 1.080 1.065 1.080 638,281 +0.01(+0.47%)
Mar 27, 2003 1.051 1.077 1.051 1.075 523,962 +0.03(+3.14%)
Mar 26, 2003 1.033 1.045 1.033 1.042 341,369 +0.01(+1.19%)
Mar 25, 2003 1.027 1.034 1.024 1.030 387,414 +0.00(+0.18%)
Mar 24, 2003 1.038 1.047 1.024 1.028 633,517 -0.00(-0.37%)
Mar 21, 2003 1.047 1.054 1.027 1.032 1,408,346 -0.01(-1.27%)
Mar 20, 2003 1.015 1.046 1.009 1.045 1,327,370 +0.02(+2.22%)
Mar 19, 2003 1.030 1.036 1.010 1.023 711,318 -0.01(-0.82%)
Mar 18, 2003 1.044 1.044 1.014 1.031 1,082,855 -0.02(-1.68%)
Mar 17, 2003 1.046 1.056 1.043 1.049 814,523 +0.01(+0.91%)
Mar 14, 2003 1.042 1.049 1.033 1.039 871,682 -0.03(-3.14%)
Mar 13, 2003 1.096 1.096 1.068 1.073 825,637 -0.03(-2.38%)
Mar 12, 2003 1.124 1.124 1.096 1.099 1,101,908 -0.03(-2.79%)
Mar 11, 2003 1.118 1.131 1.117 1.131 1,752,891 +0.01(+0.93%)
Mar 10, 2003 1.116 1.133 1.115 1.120 790,706 +0.00(+0.06%)
Mar 07, 2003 1.099 1.121 1.095 1.119 965,360 +0.02(+2.01%)
Mar 06, 2003 1.093 1.097 1.085 1.097 408,055 +0.00(+0.20%)
Mar 05, 2003 1.082 1.096 1.082 1.095 670,036 +0.02(+1.55%)
Mar 04, 2003 1.074 1.084 1.065 1.079 692,265 +0.00(+0.44%)
Mar 03, 2003 1.083 1.086 1.073 1.074 2,689,672 -0.01(-1.02%)
Feb 28, 2003 1.078 1.085 1.073 1.085 1,678,266 +0.01(+1.00%)
Feb 27, 2003 1.074 1.086 1.071 1.074 1,022,520 +0.01(+1.01%)
Feb 26, 2003 1.028 1.066 1.028 1.063 749,424 +0.04(+3.91%)
Feb 25, 2003 1.037 1.052 1.023 1.023 843,102 -0.01(-1.00%)
Feb 24, 2003 1.008 1.036 1.005 1.034 765,302 +0.04(+3.53%)
Feb 21, 2003 0.9951 0.9986 0.9916 0.9986 381,063 +0.01(+0.83%)
Feb 20, 2003 0.9913 0.9945 0.9898 0.9904 174,654 +0.00(+0.29%)
Feb 19, 2003 0.9857 0.9876 0.9803 0.9876 84,151 +0.00(+0.06%)
Feb 18, 2003 0.9809 0.9891 0.9731 0.9869 239,752 +0.01(+0.77%)
Feb 14, 2003 0.9831 0.9961 0.9778 0.9794 223,874 -0.01(-0.96%)
Feb 13, 2003 0.9866 0.9888 0.9794 0.9888 290,560 +0.00(+0.35%)
Feb 12, 2003 0.9857 0.9882 0.9835 0.9853 789,118 -0.00(-0.16%)
Feb 11, 2003 0.9822 0.9910 0.9816 0.9869 373,124 +0.01(+1.19%)
Feb 10, 2003 0.9825 0.9844 0.9734 0.9753 598,587 -0.01(-1.12%)
Feb 07, 2003 0.9904 0.9948 0.9835 0.9863 233,401 -0.00(-0.25%)
Feb 06, 2003 1.001 1.003 0.9882 0.9888 435,047 -0.01(-1.26%)
Feb 05, 2003 1.005 1.012 0.9989 1.001 1,176,533 -0.00(-0.38%)
Feb 04, 2003 0.9926 1.007 0.9876 1.005 303,262 +0.02(+2.01%)
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.