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 (%)
Mar 31, 2004 7.210 7.300 7.150 7.250 40,600 +0.06(+0.83%)
Mar 30, 2004 7.180 7.200 7.095 7.190 47,300 +0.08(+1.13%)
Mar 29, 2004 6.920 7.170 6.890 7.110 114,500 +0.35(+5.18%)
Mar 26, 2004 6.520 6.800 6.520 6.760 94,300 +0.21(+3.21%)
Mar 25, 2004 6.750 6.770 6.520 6.550 89,300 -0.27(-3.96%)
Mar 24, 2004 6.800 6.850 6.790 6.820 43,800 -0.08(-1.16%)
Mar 23, 2004 7.100 7.100 6.850 6.900 84,300 -0.11(-1.57%)
Mar 22, 2004 7.000 7.250 6.890 7.010 54,800 -0.09(-1.27%)
Mar 19, 2004 6.950 7.150 6.950 7.100 39,100 +0.11(+1.57%)
Mar 18, 2004 6.760 7.060 6.760 6.990 41,700 +0.11(+1.60%)
Mar 17, 2004 6.950 7.230 6.730 6.880 79,600 -0.11(-1.57%)
Mar 16, 2004 7.230 7.290 6.920 6.990 68,400 -0.17(-2.37%)
Mar 15, 2004 7.000 7.290 7.000 7.160 50,000 -0.03(-0.42%)
Mar 12, 2004 7.290 7.290 7.080 7.190 32,300 +0.11(+1.55%)
Mar 11, 2004 7.130 7.190 7.000 7.080 81,700 -0.01(-0.14%)
Mar 10, 2004 7.250 7.390 7.070 7.090 42,400 -0.23(-3.14%)
Mar 09, 2004 7.680 7.700 7.200 7.320 103,300 -0.36(-4.69%)
Mar 08, 2004 7.650 7.700 7.570 7.680 94,400 +0.05(+0.66%)
Mar 05, 2004 7.380 7.680 7.350 7.630 89,300 +0.18(+2.42%)
Mar 04, 2004 7.500 7.550 7.380 7.450 124,000 -0.10(-1.32%)
Mar 03, 2004 7.390 7.580 7.350 7.550 143,400 +0.19(+2.58%)
Mar 02, 2004 7.200 7.360 7.070 7.360 254,100 +0.32(+4.55%)
Mar 01, 2004 6.900 7.040 6.790 7.040 105,100 +0.28(+4.14%)
Feb 27, 2004 6.680 6.900 6.680 6.760 57,900 -0.10(-1.46%)
Feb 26, 2004 6.850 6.880 6.660 6.860 72,300 +0.12(+1.78%)
Feb 25, 2004 6.630 6.790 6.520 6.740 184,400 +0.14(+2.12%)
Feb 24, 2004 6.725 6.730 6.600 6.600 36,600 -0.25(-3.65%)
Feb 23, 2004 6.900 6.910 6.500 6.850 63,700 -0.05(-0.74%)
Feb 20, 2004 6.900 6.989 6.800 6.901 57,300 +0.00(+0.01%)
Feb 19, 2004 7.100 7.190 6.770 6.900 44,600 -0.19(-2.68%)
Feb 18, 2004 7.190 7.190 7.090 7.090 25,800 -0.14(-1.94%)
Feb 17, 2004 7.150 7.290 7.149 7.230 35,800 +0.07(+0.98%)
Feb 13, 2004 7.360 7.360 7.160 7.160 25,000 -0.12(-1.65%)
Feb 12, 2004 7.250 7.370 7.170 7.280 118,500 +0.03(+0.41%)
Feb 11, 2004 7.205 7.300 7.150 7.250 89,100 +0.10(+1.40%)
Feb 10, 2004 7.100 7.220 7.100 7.150 110,300 -0.07(-0.97%)
Feb 09, 2004 7.200 7.229 7.000 7.220 130,100 +0.13(+1.83%)
Feb 06, 2004 7.030 7.120 6.900 7.090 1,652,300 -0.22(-3.01%)
Feb 05, 2004 7.610 7.610 7.230 7.310 39,400 -0.27(-3.56%)
Feb 04, 2004 7.690 7.800 7.510 7.580 32,200 -0.18(-2.32%)
Feb 03, 2004 7.660 7.760 7.550 7.760 7,700 +0.06(+0.78%)
Feb 02, 2004 7.740 7.890 7.700 7.700 17,300 -0.10(-1.28%)
Jan 30, 2004 7.930 7.980 7.750 7.800 12,400 +0.00(+0.00%)
Jan 29, 2004 8.020 8.030 7.550 7.800 50,100 -0.27(-3.35%)
Jan 28, 2004 8.160 8.160 8.060 8.070 28,800 +0.01(+0.12%)
Jan 27, 2004 8.100 8.150 7.900 8.060 69,800 -0.04(-0.49%)
Jan 26, 2004 7.750 8.150 7.640 8.100 83,100 +0.35(+4.52%)
Jan 23, 2004 7.520 7.790 7.500 7.750 62,500 +0.23(+3.06%)
Jan 22, 2004 7.400 7.540 7.250 7.520 88,500 +0.07(+0.94%)
Jan 21, 2004 7.490 7.490 7.240 7.450 37,900 +0.10(+1.36%)
Jan 20, 2004 7.400 7.540 7.200 7.350 44,500 -0.05(-0.68%)
Jan 16, 2004 7.600 7.600 7.400 7.400 34,000 -0.18(-2.37%)
Jan 15, 2004 7.600 7.670 7.530 7.580 52,650 -0.02(-0.26%)
Jan 14, 2004 7.600 7.650 7.550 7.600 71,200 +0.00(+0.00%)
Jan 13, 2004 7.550 7.640 7.550 7.600 43,267 +0.05(+0.68%)
Jan 12, 2004 7.450 7.600 7.380 7.549 46,823 +0.05(+0.65%)
Jan 09, 2004 7.510 7.600 7.500 7.500 43,978 -0.01(-0.13%)
Jan 08, 2004 7.500 7.530 7.480 7.510 30,350 +0.01(+0.13%)
Jan 07, 2004 7.800 7.800 7.450 7.500 30,100 -0.02(-0.27%)
Jan 06, 2004 7.570 7.650 7.500 7.520 30,900 -0.03(-0.40%)
Jan 05, 2004 7.650 7.780 7.500 7.550 58,100 -0.05(-0.66%)
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.