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 )

8.525 -0.085 (-0.99%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 6, 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 (%)
Feb 26, 2010 4.580 4.670 4.560 4.640 14,242 +0.03(+0.65%)
Feb 25, 2010 4.670 4.670 4.560 4.610 21,578 -0.08(-1.71%)
Feb 24, 2010 4.640 4.710 4.600 4.690 10,309 +0.06(+1.30%)
Feb 23, 2010 4.690 4.710 4.560 4.630 25,744 -0.13(-2.73%)
Feb 22, 2010 4.750 4.820 4.670 4.760 39,582 -0.01(-0.21%)
Feb 19, 2010 4.790 4.840 4.720 4.770 28,942 +0.02(+0.42%)
Feb 18, 2010 4.640 4.950 4.640 4.750 353,942 +0.08(+1.71%)
Feb 17, 2010 4.620 4.710 4.620 4.670 43,542 +0.00(+0.00%)
Feb 16, 2010 4.620 4.710 4.620 4.670 43,003 +0.01(+0.21%)
Feb 12, 2010 4.580 4.660 4.660 4.660 34,700 -0.04(-0.85%)
Feb 11, 2010 4.610 4.730 4.610 4.700 51,701 +0.04(+0.86%)
Feb 10, 2010 4.630 4.660 4.560 4.660 46,351 +0.00(+0.00%)
Feb 09, 2010 4.600 4.700 4.550 4.660 51,375 +0.04(+0.87%)
Feb 08, 2010 4.610 4.670 4.600 4.620 27,537 -0.10(-2.12%)
Feb 05, 2010 4.670 4.847 4.570 4.720 48,364 -0.02(-0.42%)
Feb 04, 2010 4.870 4.870 4.720 4.740 35,819 -0.15(-3.07%)
Feb 03, 2010 4.810 4.900 4.810 4.890 36,424 -0.02(-0.41%)
Feb 02, 2010 4.710 4.930 4.640 4.910 54,220 -0.09(-1.80%)
Feb 01, 2010 4.940 5.110 4.940 5.000 54,612 +0.00(+0.00%)
Jan 29, 2010 4.900 5.030 4.900 5.000 95,361 +0.15(+3.09%)
Jan 28, 2010 4.950 4.950 4.780 4.850 101,622 -0.15(-3.00%)
Jan 27, 2010 4.950 5.000 4.690 5.000 130,868 +0.05(+1.01%)
Jan 26, 2010 6.000 6.020 4.930 4.950 337,499 -1.05(-17.50%)
Jan 25, 2010 6.060 6.090 6.000 6.000 29,301 -0.01(-0.17%)
Jan 22, 2010 6.050 6.100 6.010 6.010 16,589 -0.08(-1.31%)
Jan 21, 2010 6.140 6.199 6.050 6.090 52,585 -0.07(-1.14%)
Jan 20, 2010 6.130 6.230 6.110 6.160 8,156 -0.06(-0.96%)
Jan 19, 2010 6.170 6.425 6.050 6.220 30,836 +0.01(+0.16%)
Jan 15, 2010 6.250 6.210 6.210 6.210 4,700 -0.03(-0.48%)
Jan 14, 2010 6.200 6.330 6.160 6.240 14,900 +0.03(+0.48%)
Jan 13, 2010 6.190 6.230 6.110 6.210 5,672 +0.01(+0.19%)
Jan 12, 2010 6.290 6.320 6.150 6.198 18,224 -0.12(-1.93%)
Jan 11, 2010 6.310 6.440 6.300 6.320 26,214 -0.08(-1.25%)
Jan 08, 2010 6.290 6.410 6.250 6.400 30,586 +0.10(+1.59%)
Jan 07, 2010 6.250 6.360 6.160 6.300 20,307 +0.04(+0.64%)
Jan 06, 2010 6.330 6.330 6.230 6.260 14,650 +0.03(+0.48%)
Jan 05, 2010 6.290 6.360 6.220 6.230 47,826 -0.11(-1.74%)
Jan 04, 2010 6.310 6.450 6.202 6.340 43,771 +0.10(+1.60%)
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%)
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.