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 (%)
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%)
Aug 02, 2004 9.800 9.840 9.329 9.710 147,200 -0.19(-1.92%)
Jul 30, 2004 9.390 10.02 9.390 9.900 113,100 +0.40(+4.21%)
Jul 29, 2004 9.800 9.800 9.480 9.500 81,500 -0.29(-2.96%)
Jul 28, 2004 9.600 9.980 9.600 9.790 76,900 +0.15(+1.56%)
Jul 27, 2004 9.520 9.640 9.220 9.640 59,200 +0.24(+2.55%)
Jul 26, 2004 9.300 9.540 9.150 9.400 166,200 +0.01(+0.11%)
Jul 23, 2004 9.230 9.540 9.130 9.390 148,800 +0.00(+0.00%)
Jul 22, 2004 9.262 9.400 9.130 9.390 28,800 +0.04(+0.43%)
Jul 21, 2004 9.350 9.500 9.250 9.350 104,600 +0.00(+0.00%)
Jul 20, 2004 9.720 9.800 9.230 9.350 326,300 -0.53(-5.36%)
Jul 19, 2004 9.750 9.980 9.610 9.880 39,700 +0.04(+0.41%)
Jul 16, 2004 9.980 10.23 9.750 9.840 42,800 -0.14(-1.40%)
Jul 15, 2004 9.790 10.15 9.740 9.980 60,800 +0.10(+1.01%)
Jul 14, 2004 9.850 10.11 9.850 9.880 89,800 -0.12(-1.20%)
Jul 13, 2004 10.35 10.40 9.780 10.00 243,500 -0.40(-3.85%)
Jul 12, 2004 10.50 10.56 10.40 10.40 112,700 +0.00(+0.00%)
Jul 09, 2004 10.41 10.50 10.37 10.40 70,300 +0.00(+0.00%)
Jul 08, 2004 10.43 10.66 10.40 10.40 85,100 -0.17(-1.61%)
Jul 07, 2004 10.36 10.60 10.35 10.57 136,200 +0.35(+3.42%)
Jul 06, 2004 10.45 10.66 10.17 10.22 80,100 -0.24(-2.29%)
Jul 02, 2004 10.15 10.62 10.00 10.46 304,300 +0.36(+3.56%)
Jul 01, 2004 10.29 10.29 9.900 10.10 70,300 -0.11(-1.08%)
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%)
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.