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 (%)
Mar 31, 2021 2.840 2.880 2.790 2.840 83,583 +0.00(+0.00%)
Mar 30, 2021 2.850 2.990 2.800 2.840 67,600 -0.01(-0.35%)
Mar 29, 2021 2.990 3.017 2.810 2.850 70,167 -0.15(-5.00%)
Mar 26, 2021 2.950 3.080 2.950 3.000 60,800 +0.04(+1.35%)
Mar 25, 2021 2.860 3.076 2.855 2.960 55,032 -0.04(-1.33%)
Mar 24, 2021 2.940 3.060 2.940 3.000 110,658 +0.12(+4.17%)
Mar 23, 2021 3.120 3.200 2.860 2.880 189,724 -0.29(-9.15%)
Mar 22, 2021 3.010 3.200 3.010 3.170 142,998 +0.19(+6.38%)
Mar 19, 2021 3.040 3.090 2.980 2.980 104,600 -0.05(-1.65%)
Mar 18, 2021 3.030 3.100 3.010 3.030 110,235 -0.01(-0.33%)
Mar 17, 2021 2.950 3.067 2.900 3.040 54,196 +0.06(+2.01%)
Mar 16, 2021 2.960 3.057 2.940 2.980 78,527 +0.04(+1.36%)
Mar 15, 2021 2.970 2.970 2.875 2.940 74,403 -0.03(-1.01%)
Mar 12, 2021 2.950 2.990 2.930 2.970 26,400 -0.01(-0.34%)
Mar 11, 2021 2.950 3.000 2.910 2.980 61,639 +0.05(+1.71%)
Mar 10, 2021 2.800 2.950 2.790 2.930 85,737 +0.15(+5.40%)
Mar 09, 2021 2.750 2.798 2.750 2.780 65,097 +0.04(+1.46%)
Mar 08, 2021 2.730 2.770 2.680 2.740 67,143 +0.04(+1.48%)
Mar 05, 2021 2.680 2.780 2.630 2.700 58,900 +0.04(+1.50%)
Mar 04, 2021 2.750 2.790 2.620 2.660 138,962 -0.07(-2.56%)
Mar 03, 2021 2.780 2.870 2.720 2.730 144,665 -0.03(-1.09%)
Mar 02, 2021 2.760 2.800 2.710 2.760 80,982 +0.04(+1.47%)
Mar 01, 2021 2.660 2.780 2.660 2.720 155,917 +0.07(+2.64%)
Feb 26, 2021 2.970 2.970 2.650 2.650 228,200 -0.29(-9.86%)
Feb 25, 2021 3.180 3.180 2.800 2.940 165,321 -0.18(-5.77%)
Feb 24, 2021 2.970 3.190 2.970 3.120 85,150 +0.15(+5.05%)
Feb 23, 2021 3.070 3.140 2.830 2.970 161,437 -0.19(-6.01%)
Feb 22, 2021 3.100 3.172 3.050 3.160 73,419 +0.06(+1.94%)
Feb 19, 2021 3.140 3.170 3.000 3.100 82,000 -0.03(-0.96%)
Feb 18, 2021 3.150 3.200 3.000 3.130 99,561 -0.07(-2.19%)
Feb 17, 2021 3.270 3.270 3.145 3.200 86,182 -0.05(-1.54%)
Feb 16, 2021 3.290 3.320 3.190 3.250 191,242 +0.02(+0.62%)
Feb 12, 2021 3.180 3.290 3.140 3.230 178,300 +0.00(+0.00%)
Feb 11, 2021 3.050 3.250 3.030 3.230 322,760 +0.18(+5.90%)
Feb 10, 2021 2.910 3.060 2.882 3.050 328,846 +0.15(+5.17%)
Feb 09, 2021 2.890 2.950 2.860 2.900 123,036 +0.02(+0.69%)
Feb 08, 2021 2.770 2.880 2.740 2.880 314,701 +0.15(+5.49%)
Feb 05, 2021 2.770 2.780 2.680 2.730 109,000 +0.01(+0.37%)
Feb 04, 2021 2.800 2.800 2.700 2.720 44,459 -0.07(-2.51%)
Feb 03, 2021 2.820 2.860 2.740 2.790 212,272 -0.01(-0.36%)
Feb 02, 2021 2.720 2.820 2.700 2.800 192,465 +0.12(+4.48%)
Feb 01, 2021 2.670 2.720 2.620 2.680 83,239 +0.03(+1.13%)
Jan 29, 2021 2.730 2.800 2.650 2.650 171,300 +0.00(+0.00%)
Jan 28, 2021 2.620 2.730 2.560 2.650 136,975 +0.03(+1.15%)
Jan 27, 2021 2.650 2.730 2.510 2.620 201,526 -0.07(-2.60%)
Jan 26, 2021 2.710 2.776 2.670 2.690 138,190 -0.01(-0.37%)
Jan 25, 2021 2.760 2.780 2.680 2.700 152,396 -0.07(-2.53%)
Jan 22, 2021 2.710 2.780 2.640 2.770 143,500 +0.05(+1.84%)
Jan 21, 2021 2.780 2.780 2.700 2.720 59,190 -0.02(-0.73%)
Jan 20, 2021 2.740 2.830 2.660 2.740 102,761 +0.01(+0.37%)
Jan 19, 2021 2.680 2.770 2.640 2.730 106,494 +0.04(+1.49%)
Jan 15, 2021 2.840 2.885 2.620 2.690 151,500 -0.16(-5.61%)
Jan 14, 2021 2.750 2.930 2.740 2.850 98,159 +0.13(+4.78%)
Jan 13, 2021 2.960 2.960 2.720 2.720 259,200 -0.25(-8.42%)
Jan 12, 2021 2.850 2.970 2.840 2.970 348,960 +0.11(+3.85%)
Jan 11, 2021 2.850 2.930 2.760 2.860 686,794 +0.08(+2.88%)
Jan 08, 2021 2.790 2.800 2.670 2.780 239,900 +0.02(+0.72%)
Jan 07, 2021 2.550 2.770 2.520 2.760 303,902 +0.22(+8.66%)
Jan 06, 2021 2.500 2.590 2.420 2.540 166,070 +0.05(+2.01%)
Jan 05, 2021 2.430 2.580 2.410 2.490 195,140 +0.06(+2.47%)
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.