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 (%)
Oct 29, 2004 10.04 10.06 9.830 9.950 189,800 -0.01(-0.10%)
Oct 28, 2004 10.03 10.06 9.610 9.960 104,100 -0.14(-1.39%)
Oct 27, 2004 10.30 10.34 10.06 10.10 655,000 -0.24(-2.32%)
Oct 26, 2004 10.50 10.50 10.21 10.34 497,400 -0.12(-1.15%)
Oct 25, 2004 10.40 10.48 10.25 10.46 96,200 +0.07(+0.67%)
Oct 22, 2004 10.25 10.50 10.15 10.39 90,200 +0.19(+1.86%)
Oct 21, 2004 10.15 10.24 10.04 10.20 117,400 +0.16(+1.59%)
Oct 20, 2004 9.670 10.15 9.670 10.04 198,900 +0.24(+2.45%)
Oct 19, 2004 9.510 9.860 9.500 9.800 85,400 +0.14(+1.45%)
Oct 18, 2004 9.910 9.910 9.500 9.660 134,500 -0.14(-1.43%)
Oct 15, 2004 9.910 9.910 9.640 9.800 141,300 -0.05(-0.51%)
Oct 14, 2004 9.620 9.900 9.620 9.850 70,800 +0.12(+1.23%)
Oct 13, 2004 10.15 10.15 9.720 9.730 179,000 -0.37(-3.66%)
Oct 12, 2004 10.10 10.15 9.790 10.10 257,600 -0.07(-0.69%)
Oct 11, 2004 10.02 10.35 10.00 10.17 188,600 +0.02(+0.20%)
Oct 08, 2004 9.840 10.17 9.760 10.15 288,800 +0.17(+1.70%)
Oct 07, 2004 9.650 10.06 9.600 9.980 320,100 +0.44(+4.61%)
Oct 06, 2004 9.200 9.620 9.200 9.540 371,200 +0.34(+3.70%)
Oct 05, 2004 9.350 9.480 8.960 9.200 824,400 -0.04(-0.43%)
Oct 04, 2004 9.610 9.680 9.200 9.240 105,200 -0.34(-3.55%)
Oct 01, 2004 9.729 9.820 9.400 9.580 262,500 -0.01(-0.10%)
Sep 30, 2004 9.740 9.750 9.560 9.590 119,400 -0.15(-1.54%)
Sep 29, 2004 9.800 9.960 9.690 9.740 156,500 -0.06(-0.61%)
Sep 28, 2004 9.920 9.920 9.780 9.800 177,500 -0.17(-1.71%)
Sep 27, 2004 9.700 10.05 9.700 9.970 206,400 +0.17(+1.73%)
Sep 24, 2004 9.000 9.900 9.000 9.800 422,700 +0.80(+8.89%)
Sep 23, 2004 9.130 9.470 9.000 9.000 68,800 -0.22(-2.39%)
Sep 22, 2004 9.500 9.500 9.150 9.220 154,300 -0.25(-2.64%)
Sep 21, 2004 9.500 9.700 9.350 9.470 141,800 +0.16(+1.72%)
Sep 20, 2004 9.220 9.550 9.210 9.310 94,700 -0.14(-1.48%)
Sep 17, 2004 9.200 9.850 9.000 9.450 450,800 +0.25(+2.72%)
Sep 16, 2004 8.990 9.320 8.940 9.200 315,300 +0.36(+4.07%)
Sep 15, 2004 8.380 9.240 8.360 8.840 184,400 +0.50(+6.00%)
Sep 14, 2004 8.090 8.550 8.090 8.340 156,100 +0.31(+3.86%)
Sep 13, 2004 8.249 8.350 8.030 8.030 122,800 -0.01(-0.12%)
Sep 10, 2004 8.280 8.370 8.040 8.040 36,700 -0.29(-3.48%)
Sep 09, 2004 8.250 8.400 8.250 8.330 98,100 +0.19(+2.33%)
Sep 08, 2004 8.170 8.350 8.140 8.140 21,639 -0.11(-1.33%)
Sep 07, 2004 8.210 8.290 8.140 8.250 55,023 +0.02(+0.24%)
Sep 03, 2004 8.200 8.380 8.150 8.230 96,600 -0.02(-0.24%)
Sep 02, 2004 8.300 8.400 8.070 8.250 258,700 +0.06(+0.73%)
Sep 01, 2004 7.800 8.340 7.790 8.190 364,900 +0.39(+5.00%)
Aug 31, 2004 8.100 8.390 7.350 7.800 699,100 -0.36(-4.41%)
Aug 30, 2004 8.370 8.440 8.110 8.160 73,000 -0.14(-1.69%)
Aug 27, 2004 8.430 8.500 8.250 8.300 39,200 +0.03(+0.36%)
Aug 26, 2004 8.500 8.500 8.250 8.270 88,900 -0.11(-1.31%)
Aug 25, 2004 8.340 8.450 8.260 8.380 108,700 +0.01(+0.12%)
Aug 24, 2004 8.410 8.510 8.350 8.370 68,100 -0.03(-0.36%)
Aug 23, 2004 8.350 8.600 8.350 8.400 96,137 -0.05(-0.59%)
Aug 20, 2004 8.500 8.550 8.380 8.450 200,688 -0.05(-0.59%)
Aug 19, 2004 8.570 8.700 8.440 8.500 226,900 -0.14(-1.62%)
Aug 18, 2004 8.840 8.890 8.600 8.640 395,906 -0.26(-2.92%)
Aug 17, 2004 8.920 9.210 8.290 8.900 354,600 -0.10(-1.11%)
Aug 16, 2004 9.420 9.420 8.890 9.000 72,100 +0.03(+0.33%)
Aug 13, 2004 8.870 9.250 8.600 8.970 181,800 +0.07(+0.79%)
Aug 12, 2004 9.500 9.660 8.870 8.900 141,300 -0.60(-6.32%)
Aug 11, 2004 9.510 9.730 9.440 9.500 140,300 -0.10(-1.04%)
Aug 10, 2004 8.970 9.650 8.970 9.600 87,700 +0.50(+5.49%)
Aug 09, 2004 8.800 9.360 8.800 9.100 92,700 +0.28(+3.17%)
Aug 06, 2004 9.350 9.610 8.760 8.820 177,400 -0.71(-7.45%)
Aug 05, 2004 9.600 9.700 9.430 9.530 60,800 +0.13(+1.38%)
Aug 04, 2004 10.00 10.39 9.350 9.400 230,600 -0.60(-6.00%)
Aug 03, 2004 9.710 10.00 9.710 10.00 167,118 +0.29(+2.99%)
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.