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, 2019 3.300 3.490 3.300 3.430 49,800 +0.10(+3.00%)
Dec 30, 2019 3.480 3.520 3.330 3.330 130,200 -0.25(-6.98%)
Dec 27, 2019 3.680 3.680 3.520 3.580 71,800 -0.06(-1.65%)
Dec 26, 2019 3.570 3.690 3.510 3.640 21,889 +0.01(+0.28%)
Dec 24, 2019 3.512 3.630 3.512 3.630 9,100 +0.04(+1.11%)
Dec 23, 2019 3.540 3.660 3.540 3.590 49,709 +0.01(+0.28%)
Dec 20, 2019 3.660 3.710 3.560 3.580 31,600 -0.18(-4.67%)
Dec 19, 2019 3.520 3.770 3.510 3.755 45,792 +0.22(+6.08%)
Dec 18, 2019 3.460 3.580 3.420 3.540 20,495 +0.07(+2.02%)
Dec 17, 2019 3.460 3.570 3.300 3.470 144,611 -0.01(-0.29%)
Dec 16, 2019 3.570 3.570 3.400 3.480 100,127 -0.11(-3.06%)
Dec 13, 2019 3.560 3.650 3.520 3.590 29,100 -0.01(-0.28%)
Dec 12, 2019 3.750 3.770 3.580 3.600 31,801 -0.15(-4.05%)
Dec 11, 2019 3.760 3.800 3.697 3.752 45,818 -0.04(-1.00%)
Dec 10, 2019 3.690 3.790 3.650 3.790 35,143 +0.10(+2.71%)
Dec 09, 2019 3.560 3.690 3.480 3.690 58,855 +0.14(+3.94%)
Dec 06, 2019 3.510 3.578 3.506 3.550 29,600 +0.04(+1.14%)
Dec 05, 2019 3.540 3.580 3.450 3.510 27,330 -0.04(-1.13%)
Dec 04, 2019 3.550 3.563 3.515 3.550 40,828 +0.00(+0.00%)
Dec 03, 2019 3.640 3.640 3.520 3.550 81,204 -0.06(-1.66%)
Dec 02, 2019 3.600 3.700 3.480 3.610 229,164 +0.13(+3.74%)
Nov 29, 2019 3.440 3.480 3.420 3.480 26,400 +0.05(+1.46%)
Nov 27, 2019 3.450 3.474 3.430 3.430 20,300 -0.04(-1.15%)
Nov 26, 2019 3.500 3.530 3.460 3.470 15,159 -0.04(-1.14%)
Nov 25, 2019 3.410 3.530 3.284 3.510 44,030 +0.08(+2.33%)
Nov 22, 2019 3.296 3.520 3.170 3.430 86,000 -0.07(-2.00%)
Nov 21, 2019 3.280 3.535 3.199 3.500 143,123 +0.22(+6.71%)
Nov 20, 2019 3.340 3.340 3.170 3.280 28,248 -0.08(-2.38%)
Nov 19, 2019 3.270 3.390 3.230 3.360 16,492 +0.05(+1.51%)
Nov 18, 2019 3.270 3.320 3.230 3.310 6,277 +0.06(+1.85%)
Nov 15, 2019 3.260 3.270 3.180 3.250 21,700 +0.03(+0.93%)
Nov 14, 2019 3.130 3.220 3.120 3.220 32,942 +0.08(+2.64%)
Nov 13, 2019 3.134 3.150 3.130 3.137 24,143 -0.01(-0.41%)
Nov 12, 2019 3.170 3.200 3.140 3.150 19,103 +0.00(+0.00%)
Nov 11, 2019 3.250 3.290 3.140 3.150 5,047 -0.11(-3.37%)
Nov 08, 2019 3.270 3.310 3.260 3.260 4,200 -0.04(-1.21%)
Nov 07, 2019 3.342 3.342 3.300 3.300 3,073 -0.10(-2.94%)
Nov 06, 2019 3.370 3.400 3.335 3.400 54,905 +0.03(+0.89%)
Nov 05, 2019 3.360 3.380 3.350 3.370 26,314 +0.02(+0.53%)
Nov 04, 2019 3.350 3.420 3.350 3.352 11,015 +0.00(+0.06%)
Nov 01, 2019 3.260 3.390 3.260 3.350 17,700 +0.07(+2.13%)
Oct 31, 2019 3.330 3.330 3.270 3.280 5,038 -0.06(-1.80%)
Oct 30, 2019 3.400 3.410 3.340 3.340 14,708 -0.06(-1.76%)
Oct 29, 2019 3.420 3.430 3.400 3.400 4,170 -0.04(-1.16%)
Oct 28, 2019 3.420 3.470 3.420 3.440 4,690 +0.00(+0.00%)
Oct 25, 2019 3.480 3.480 3.420 3.440 9,300 -0.04(-1.15%)
Oct 24, 2019 3.410 3.480 3.390 3.480 15,009 +0.05(+1.46%)
Oct 23, 2019 3.430 3.490 3.330 3.430 55,683 -0.03(-0.87%)
Oct 22, 2019 3.450 3.520 3.450 3.460 16,863 -0.05(-1.42%)
Oct 21, 2019 3.480 3.510 3.470 3.510 31,348 +0.04(+1.15%)
Oct 18, 2019 3.420 3.470 3.400 3.470 21,800 +0.00(+0.00%)
Oct 17, 2019 3.440 3.500 3.440 3.470 50,594 +0.03(+0.87%)
Oct 16, 2019 3.420 3.469 3.420 3.440 44,436 +0.05(+1.47%)
Oct 15, 2019 3.414 3.459 3.390 3.390 64,126 -0.02(-0.59%)
Oct 14, 2019 3.300 3.410 3.300 3.410 11,800 +0.09(+2.71%)
Oct 11, 2019 3.321 3.321 3.250 3.320 25,000 +0.15(+4.73%)
Oct 10, 2019 3.150 3.198 3.140 3.170 14,464 +0.05(+1.60%)
Oct 09, 2019 3.030 3.167 3.020 3.120 17,691 +0.08(+2.63%)
Oct 08, 2019 2.990 3.060 2.990 3.040 16,475 +0.04(+1.33%)
Oct 07, 2019 3.010 3.080 2.990 3.000 20,503 +0.03(+1.01%)
Oct 04, 2019 2.990 3.001 2.960 2.970 8,800 +0.02(+0.68%)
Oct 03, 2019 2.960 2.970 2.950 2.950 7,997 -0.02(-0.67%)
Oct 02, 2019 2.980 3.020 2.930 2.970 92,904 -0.04(-1.33%)
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.