Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

6.870 -0.030 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Jan 30, 2015 5.260 5.290 5.260 5.280 142,237 -0.06(-1.12%)
Jan 29, 2015 5.460 5.460 5.250 5.340 169,243 -0.11(-2.02%)
Jan 28, 2015 5.660 5.700 5.450 5.450 138,762 -0.20(-3.54%)
Jan 27, 2015 5.570 5.678 5.570 5.650 165,469 +0.01(+0.18%)
Jan 26, 2015 5.700 5.780 5.630 5.640 140,268 -0.09(-1.57%)
Jan 23, 2015 5.860 5.860 5.590 5.730 127,883 -0.02(-0.35%)
Jan 22, 2015 5.930 5.930 5.710 5.750 60,548 -0.14(-2.38%)
Jan 21, 2015 5.820 5.920 5.650 5.890 97,843 +0.08(+1.38%)
Jan 20, 2015 5.800 5.840 5.690 5.810 68,506 +0.01(+0.17%)
Jan 16, 2015 5.700 5.900 5.680 5.800 99,182 +0.09(+1.58%)
Jan 15, 2015 5.920 5.940 5.600 5.710 117,268 -0.16(-2.73%)
Jan 14, 2015 5.840 5.920 5.580 5.870 174,494 +0.01(+0.17%)
Jan 13, 2015 6.140 6.230 5.750 5.860 116,399 -0.27(-4.40%)
Jan 12, 2015 6.280 6.280 5.860 6.130 135,303 -0.21(-3.31%)
Jan 09, 2015 6.310 6.480 6.180 6.340 193,990 -0.02(-0.31%)
Jan 08, 2015 6.210 6.450 6.180 6.360 150,287 +0.23(+3.75%)
Jan 07, 2015 6.090 6.210 6.000 6.130 99,631 +0.06(+0.99%)
Jan 06, 2015 6.260 6.260 5.910 6.070 199,932 +0.03(+0.50%)
Jan 05, 2015 6.330 6.330 5.920 6.040 184,934 -0.29(-4.58%)
Jan 02, 2015 6.310 6.480 6.130 6.330 174,942 +0.02(+0.32%)
Dec 31, 2014 6.250 6.310 6.310 6.310 238,300 +0.04(+0.64%)
Dec 30, 2014 6.240 6.290 6.090 6.270 205,841 -0.02(-0.32%)
Dec 29, 2014 6.330 6.360 6.170 6.290 216,402 -0.04(-0.63%)
Dec 26, 2014 6.450 6.450 6.270 6.330 504,676 -0.07(-1.09%)
Dec 24, 2014 6.390 6.400 6.400 6.400 222,300 +0.24(+3.90%)
Dec 23, 2014 6.110 6.170 5.920 6.160 327,369 +0.05(+0.82%)
Dec 22, 2014 5.910 6.130 5.800 6.110 211,365 +0.13(+2.17%)
Dec 19, 2014 5.890 6.030 5.750 5.980 255,794 +0.15(+2.57%)
Dec 18, 2014 5.740 5.930 5.700 5.830 272,520 +0.10(+1.75%)
Dec 17, 2014 5.370 5.850 5.370 5.730 201,922 +0.36(+6.70%)
Dec 16, 2014 5.300 5.540 5.280 5.370 347,508 -0.01(-0.19%)
Dec 15, 2014 5.850 5.915 5.240 5.380 743,697 -0.50(-8.50%)
Dec 12, 2014 5.710 5.980 5.560 5.880 329,599 +0.09(+1.55%)
Dec 11, 2014 5.530 6.160 5.505 5.790 803,367 +0.28(+5.08%)
Dec 10, 2014 6.300 6.300 5.454 5.510 1,344,774 -0.81(-12.82%)
Dec 09, 2014 6.170 6.460 6.070 6.320 128,036 +0.10(+1.61%)
Dec 08, 2014 6.620 6.680 6.050 6.220 177,625 -0.45(-6.75%)
Dec 05, 2014 6.650 6.810 6.250 6.670 218,099 +0.01(+0.15%)
Dec 04, 2014 6.680 6.750 6.606 6.660 59,511 -0.08(-1.19%)
Dec 03, 2014 6.900 7.066 6.580 6.740 121,002 -0.17(-2.46%)
Dec 02, 2014 6.660 7.036 6.660 6.910 379,350 +0.32(+4.86%)
Dec 01, 2014 7.140 7.250 6.520 6.590 267,428 -0.67(-9.23%)
Nov 28, 2014 7.550 7.550 7.240 7.260 96,189 -0.19(-2.55%)
Nov 26, 2014 7.490 7.450 7.450 7.450 181,300 +0.10(+1.36%)
Nov 25, 2014 7.600 7.650 7.340 7.350 88,729 -0.26(-3.42%)
Nov 24, 2014 7.560 7.700 7.210 7.610 190,213 +0.05(+0.66%)
Nov 21, 2014 7.490 7.832 7.360 7.560 223,958 -0.02(-0.26%)
Nov 20, 2014 7.420 7.670 7.410 7.580 75,381 +0.14(+1.88%)
Nov 19, 2014 7.660 7.735 7.390 7.440 105,383 -0.23(-3.00%)
Nov 18, 2014 7.410 7.680 7.410 7.670 115,270 +0.26(+3.51%)
Nov 17, 2014 7.450 7.550 7.410 7.410 82,749 -0.14(-1.85%)
Nov 14, 2014 7.540 7.630 7.420 7.550 75,470 +0.00(+0.00%)
Nov 13, 2014 7.780 7.930 7.310 7.550 234,911 -0.25(-3.21%)
Nov 12, 2014 7.870 7.880 7.600 7.800 65,382 -0.09(-1.14%)
Nov 11, 2014 7.950 8.000 7.840 7.890 40,666 -0.07(-0.88%)
Nov 10, 2014 8.250 8.280 7.940 7.960 94,484 -0.14(-1.73%)
Nov 07, 2014 7.760 8.190 7.760 8.100 126,386 +0.36(+4.65%)
Nov 06, 2014 7.790 7.860 7.450 7.740 189,150 -0.09(-1.15%)
Nov 05, 2014 7.920 8.040 7.765 7.830 158,028 -0.08(-1.01%)
Nov 04, 2014 8.500 8.500 7.750 7.910 132,937 -0.62(-7.27%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.