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 )

8.480 -0.270 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 6.360 6.240 6.240 6.240 65,500 -0.31(-4.73%)
Dec 30, 2009 6.430 6.550 6.210 6.550 111,161 +0.15(+2.34%)
Dec 29, 2009 6.260 6.540 6.150 6.400 112,718 +0.02(+0.31%)
Dec 28, 2009 6.370 6.400 6.170 6.380 87,331 +0.12(+1.92%)
Dec 24, 2009 6.200 6.350 6.200 6.260 27,650 +0.12(+1.95%)
Dec 23, 2009 6.370 6.400 6.100 6.140 101,421 -0.17(-2.69%)
Dec 22, 2009 6.530 6.530 6.230 6.310 28,409 -0.12(-1.87%)
Dec 21, 2009 6.150 6.490 6.050 6.430 62,008 +0.42(+6.99%)
Dec 18, 2009 6.050 6.090 6.000 6.010 38,180 -0.09(-1.48%)
Dec 17, 2009 6.150 6.190 5.970 6.100 22,590 +0.00(+0.00%)
Dec 16, 2009 6.270 6.290 6.010 6.100 29,346 -0.08(-1.29%)
Dec 15, 2009 6.330 6.330 6.169 6.180 47,493 -0.12(-1.90%)
Dec 14, 2009 6.300 6.380 6.220 6.300 32,678 +0.07(+1.12%)
Dec 11, 2009 6.270 6.270 6.180 6.230 26,316 +0.05(+0.81%)
Dec 10, 2009 6.160 6.249 6.146 6.180 32,395 +0.05(+0.82%)
Dec 09, 2009 6.160 6.160 5.950 6.130 60,639 -0.07(-1.13%)
Dec 08, 2009 6.260 6.410 6.150 6.200 37,074 -0.07(-1.12%)
Dec 07, 2009 6.550 6.550 6.220 6.270 18,751 -0.23(-3.55%)
Dec 04, 2009 6.340 6.600 6.300 6.501 52,583 +0.29(+4.69%)
Dec 03, 2009 6.110 6.420 6.080 6.210 26,093 +0.11(+1.80%)
Dec 02, 2009 6.090 6.210 6.060 6.100 29,188 +0.04(+0.66%)
Dec 01, 2009 6.080 6.200 5.950 6.060 28,588 +0.03(+0.50%)
Nov 30, 2009 5.870 6.040 5.870 6.030 23,105 +0.07(+1.17%)
Nov 27, 2009 6.110 6.110 5.900 5.960 24,716 -0.27(-4.33%)
Nov 25, 2009 6.100 6.260 6.040 6.230 17,827 +0.17(+2.81%)
Nov 24, 2009 5.880 6.150 5.830 6.060 41,700 +0.18(+3.06%)
Nov 23, 2009 5.860 5.890 5.700 5.880 73,258 +0.08(+1.38%)
Nov 20, 2009 6.090 6.090 5.650 5.800 63,530 -0.35(-5.69%)
Nov 19, 2009 6.250 6.340 5.960 6.150 73,767 -0.08(-1.28%)
Nov 18, 2009 6.330 6.390 6.060 6.230 100,843 -0.17(-2.66%)
Nov 17, 2009 6.690 6.809 6.250 6.400 56,037 -0.40(-5.88%)
Nov 16, 2009 6.640 7.060 6.480 6.800 74,127 +0.14(+2.10%)
Nov 13, 2009 6.560 6.830 6.480 6.660 27,661 +0.11(+1.68%)
Nov 12, 2009 6.800 6.900 6.500 6.550 25,132 -0.31(-4.52%)
Nov 11, 2009 6.790 6.920 6.593 6.860 42,154 +0.11(+1.63%)
Nov 10, 2009 6.500 6.790 6.500 6.750 52,829 +0.22(+3.37%)
Nov 09, 2009 6.410 6.530 6.390 6.530 14,216 +0.10(+1.56%)
Nov 06, 2009 6.310 6.440 6.260 6.430 77,017 +0.14(+2.23%)
Nov 05, 2009 6.140 6.320 6.140 6.290 76,223 +0.14(+2.28%)
Nov 04, 2009 6.150 6.460 6.140 6.150 45,439 +0.04(+0.65%)
Nov 03, 2009 6.140 6.190 6.020 6.110 78,554 -0.11(-1.77%)
Nov 02, 2009 6.360 6.520 6.060 6.220 78,732 -0.20(-3.12%)
Oct 30, 2009 6.550 6.550 6.280 6.420 32,585 -0.11(-1.68%)
Oct 29, 2009 6.130 6.530 6.130 6.530 30,984 +0.45(+7.40%)
Oct 28, 2009 6.200 6.200 6.040 6.080 174,651 -0.18(-2.88%)
Oct 27, 2009 6.110 6.280 6.110 6.260 42,879 +0.09(+1.46%)
Oct 26, 2009 6.480 6.500 6.150 6.170 49,218 -0.36(-5.51%)
Oct 23, 2009 6.420 6.560 6.400 6.530 34,014 -0.03(-0.46%)
Oct 22, 2009 6.720 6.720 6.460 6.560 61,544 -0.25(-3.67%)
Oct 21, 2009 6.800 6.920 6.730 6.810 78,467 -0.11(-1.59%)
Oct 20, 2009 6.980 6.990 6.650 6.920 73,071 +0.22(+3.28%)
Oct 19, 2009 6.930 6.930 6.400 6.700 83,872 -0.23(-3.32%)
Oct 16, 2009 7.100 7.300 6.916 6.930 35,461 -0.23(-3.21%)
Oct 15, 2009 7.240 7.240 7.000 7.160 24,438 -0.19(-2.59%)
Oct 14, 2009 7.580 7.640 7.130 7.350 58,807 -0.15(-2.00%)
Oct 13, 2009 7.350 7.510 7.350 7.500 85,190 +0.06(+0.81%)
Oct 12, 2009 7.360 7.570 7.200 7.440 125,369 +0.20(+2.76%)
Oct 09, 2009 7.240 7.252 7.172 7.240 41,016 +0.01(+0.14%)
Oct 08, 2009 6.960 7.250 6.910 7.230 118,371 +0.27(+3.88%)
Oct 07, 2009 6.880 6.990 6.760 6.960 27,621 +0.08(+1.16%)
Oct 06, 2009 6.770 6.990 6.750 6.880 79,916 +0.12(+1.78%)
Oct 05, 2009 6.550 6.850 6.200 6.760 45,332 +0.31(+4.81%)
Oct 02, 2009 6.210 6.534 6.070 6.450 49,191 +0.19(+3.04%)
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.