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:

Canadian Natural Resources Limited (NY: CNQ )

76.32 +0.85 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 1.587 1.606 1.584 1.588 944,719 +0.00(+0.12%)
Dec 30, 2003 1.595 1.618 1.585 1.587 1,141,602 -0.00(-0.28%)
Dec 29, 2003 1.584 1.592 1.568 1.591 2,796,052 +0.01(+0.46%)
Dec 26, 2003 1.581 1.592 1.581 1.584 273,095 +0.01(+0.90%)
Dec 24, 2003 1.559 1.576 1.559 1.569 442,986 +0.02(+1.10%)
Dec 23, 2003 1.556 1.559 1.547 1.552 3,226,337 -0.00(-0.22%)
Dec 22, 2003 1.561 1.570 1.532 1.556 1,681,442 -0.01(-0.52%)
Dec 19, 2003 1.541 1.566 1.535 1.564 2,021,223 +0.02(+1.47%)
Dec 18, 2003 1.477 1.554 1.477 1.541 3,192,994 +0.07(+5.02%)
Dec 17, 2003 1.432 1.468 1.432 1.468 1,509,963 +0.04(+2.73%)
Dec 16, 2003 1.424 1.438 1.424 1.429 912,964 +0.00(+0.07%)
Dec 15, 2003 1.436 1.443 1.428 1.428 952,658 -0.01(-0.59%)
Dec 12, 2003 1.435 1.444 1.424 1.436 1,422,636 +0.01(+0.48%)
Dec 11, 2003 1.425 1.436 1.416 1.429 1,209,876 -0.02(-1.11%)
Dec 10, 2003 1.471 1.471 1.437 1.445 874,858 -0.02(-1.50%)
Dec 09, 2003 1.474 1.475 1.460 1.467 720,844 -0.02(-1.15%)
Dec 08, 2003 1.456 1.484 1.454 1.484 895,499 +0.04(+2.72%)
Dec 05, 2003 1.461 1.461 1.445 1.445 865,331 -0.01(-0.39%)
Dec 04, 2003 1.433 1.451 1.433 1.451 970,123 +0.02(+1.43%)
Dec 03, 2003 1.420 1.433 1.412 1.430 684,326 +0.01(+0.87%)
Dec 02, 2003 1.394 1.420 1.394 1.418 782,767 +0.02(+1.56%)
Dec 01, 2003 1.396 1.398 1.381 1.396 727,196 -0.01(-0.61%)
Nov 28, 2003 1.390 1.407 1.387 1.405 158,776 +0.03(+1.87%)
Nov 26, 2003 1.364 1.379 1.361 1.379 641,456 +0.02(+1.67%)
Nov 25, 2003 1.365 1.365 1.354 1.356 503,321 +0.01(+0.42%)
Nov 24, 2003 1.386 1.386 1.344 1.351 884,384 -0.03(-2.43%)
Nov 21, 2003 1.386 1.389 1.382 1.384 1,481,384 -0.01(-0.86%)
Nov 20, 2003 1.375 1.398 1.375 1.396 1,424,224 +0.02(+1.42%)
Nov 19, 2003 1.349 1.378 1.349 1.377 698,616 +0.03(+2.13%)
Nov 18, 2003 1.339 1.356 1.330 1.348 571,595 +0.02(+1.18%)
Nov 17, 2003 1.335 1.336 1.327 1.332 587,472 -0.02(-1.42%)
Nov 14, 2003 1.351 1.371 1.350 1.352 1,147,953 +0.01(+1.04%)
Nov 13, 2003 1.320 1.338 1.314 1.338 700,204 +0.02(+1.34%)
Nov 12, 2003 1.322 1.325 1.309 1.320 1,435,338 +0.01(+0.41%)
Nov 11, 2003 1.306 1.317 1.304 1.315 541,427 +0.01(+0.87%)
Nov 10, 2003 1.298 1.304 1.280 1.303 2,305,433 +0.01(+0.39%)
Nov 07, 2003 1.303 1.319 1.298 1.298 2,818,281 +0.01(+0.93%)
Nov 06, 2003 1.283 1.293 1.274 1.286 1,128,900 +0.00(+0.25%)
Nov 05, 2003 1.283 1.294 1.278 1.283 1,413,110 -0.01(-0.51%)
Nov 04, 2003 1.288 1.296 1.288 1.290 1,387,706 -0.01(-0.94%)
Nov 03, 2003 1.326 1.326 1.297 1.302 1,938,374 -0.04(-2.73%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.