Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jun 30, 2004 10.39 10.45 9.890 10.21 86,400 -0.25(-2.39%)
Jun 29, 2004 10.65 10.67 10.40 10.46 417,100 -0.14(-1.32%)
Jun 28, 2004 10.51 10.82 10.50 10.60 107,600 -0.15(-1.40%)
Jun 25, 2004 10.69 10.85 10.60 10.75 277,600 +0.06(+0.56%)
Jun 24, 2004 10.50 10.87 10.42 10.69 268,600 +0.10(+0.94%)
Jun 23, 2004 10.00 10.80 10.00 10.59 250,700 +0.44(+4.33%)
Jun 22, 2004 10.02 10.24 9.870 10.15 179,600 +0.23(+2.32%)
Jun 21, 2004 10.00 10.00 9.700 9.920 457,400 +0.08(+0.81%)
Jun 18, 2004 9.889 10.00 9.700 9.840 167,500 -0.16(-1.60%)
Jun 17, 2004 9.370 10.16 9.300 10.00 527,900 +0.59(+6.27%)
Jun 16, 2004 9.260 9.550 9.260 9.410 43,700 -0.15(-1.57%)
Jun 15, 2004 9.280 9.570 9.100 9.560 174,600 +0.31(+3.35%)
Jun 14, 2004 9.200 9.290 9.150 9.250 221,300 +0.02(+0.22%)
Jun 10, 2004 9.160 9.270 9.090 9.230 34,000 +0.08(+0.87%)
Jun 09, 2004 9.500 9.500 8.930 9.150 53,400 -0.36(-3.79%)
Jun 08, 2004 8.790 9.650 8.790 9.510 111,000 +0.66(+7.46%)
Jun 07, 2004 8.551 8.910 8.450 8.850 47,100 +0.20(+2.31%)
Jun 04, 2004 8.620 8.650 8.550 8.650 8,700 -0.03(-0.35%)
Jun 03, 2004 8.750 8.800 8.250 8.680 883,700 +0.00(+0.00%)
Jun 02, 2004 8.760 8.890 8.640 8.680 130,100 -0.06(-0.69%)
Jun 01, 2004 8.451 8.760 8.350 8.740 198,000 +0.26(+3.07%)
May 28, 2004 8.750 8.850 8.440 8.480 31,900 -0.27(-3.09%)
May 27, 2004 9.180 9.180 8.580 8.750 42,000 -0.25(-2.78%)
May 26, 2004 8.900 9.400 8.900 9.000 115,300 -0.07(-0.77%)
May 25, 2004 8.380 9.070 8.330 9.070 177,700 +0.69(+8.23%)
May 24, 2004 8.251 8.590 8.250 8.380 50,400 +0.13(+1.58%)
May 21, 2004 8.250 8.350 8.250 8.250 12,900 +0.00(+0.00%)
May 20, 2004 8.300 8.370 8.000 8.250 91,700 +0.02(+0.24%)
May 19, 2004 8.300 8.480 8.120 8.230 23,500 -0.02(-0.24%)
May 18, 2004 8.320 8.660 8.030 8.250 202,500 -0.15(-1.79%)
May 17, 2004 8.200 8.500 8.000 8.400 2,101,400 -0.10(-1.18%)
May 14, 2004 8.670 8.711 8.249 8.500 52,600 -0.10(-1.16%)
May 13, 2004 8.750 8.900 8.110 8.600 298,100 -0.28(-3.15%)
May 12, 2004 8.870 8.960 8.800 8.880 116,600 -0.04(-0.45%)
May 11, 2004 9.000 9.110 8.850 8.920 100,900 -0.04(-0.45%)
May 10, 2004 9.190 9.240 8.340 8.960 204,900 -0.39(-4.17%)
May 07, 2004 9.270 9.450 9.100 9.350 296,600 -0.11(-1.16%)
May 06, 2004 8.610 9.640 8.610 9.460 318,500 +0.71(+8.11%)
May 05, 2004 8.740 8.820 8.641 8.750 84,800 +0.10(+1.16%)
May 04, 2004 8.250 8.650 8.150 8.650 123,600 +0.55(+6.79%)
May 03, 2004 7.970 8.280 7.970 8.100 43,000 +0.09(+1.12%)
Apr 30, 2004 7.960 8.170 7.850 8.010 136,500 -0.17(-2.08%)
Apr 29, 2004 8.150 8.470 7.950 8.180 80,800 -0.12(-1.45%)
Apr 28, 2004 8.340 8.650 8.110 8.300 139,300 +0.05(+0.61%)
Apr 27, 2004 8.150 8.410 7.932 8.250 52,400 +0.10(+1.23%)
Apr 26, 2004 8.000 8.150 7.850 8.150 22,600 +0.14(+1.75%)
Apr 23, 2004 8.000 8.080 8.000 8.010 35,600 -0.09(-1.11%)
Apr 22, 2004 7.930 8.100 7.900 8.100 40,900 +0.00(+0.00%)
Apr 21, 2004 7.840 8.110 7.630 8.100 60,800 +0.14(+1.76%)
Apr 20, 2004 8.050 8.140 7.960 7.960 66,100 -0.04(-0.50%)
Apr 19, 2004 7.970 8.050 7.560 8.000 46,400 +0.04(+0.50%)
Apr 16, 2004 7.800 7.970 7.610 7.960 41,800 +0.15(+1.92%)
Apr 15, 2004 7.670 7.810 7.620 7.810 88,900 +0.02(+0.26%)
Apr 14, 2004 7.700 7.930 7.630 7.790 166,700 -0.04(-0.51%)
Apr 13, 2004 7.900 8.000 7.750 7.830 60,300 -0.06(-0.76%)
Apr 12, 2004 7.650 7.900 7.650 7.890 103,400 +0.24(+3.14%)
Apr 08, 2004 7.400 7.650 7.390 7.650 135,300 +0.29(+3.94%)
Apr 07, 2004 7.370 7.450 7.210 7.360 135,400 -0.08(-1.08%)
Apr 06, 2004 7.280 7.450 7.280 7.440 26,600 +0.10(+1.36%)
Apr 05, 2004 7.250 7.340 7.250 7.340 15,500 +0.02(+0.27%)
Apr 02, 2004 7.200 7.330 7.160 7.320 52,900 +0.04(+0.54%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.