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 )

6.750 +0.130 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2010 5.220 5.280 5.070 5.100 16,395 -0.12(-2.30%)
May 27, 2010 5.000 5.250 4.993 5.220 19,204 +0.27(+5.45%)
May 26, 2010 4.980 5.190 4.950 4.950 8,859 +0.02(+0.41%)
May 25, 2010 4.830 4.990 4.780 4.930 30,521 +0.08(+1.65%)
May 24, 2010 4.930 4.960 4.830 4.850 63,794 -0.04(-0.82%)
May 21, 2010 4.850 4.960 4.780 4.890 55,670 -0.01(-0.20%)
May 20, 2010 5.110 5.360 4.890 4.900 47,763 -0.52(-9.59%)
May 19, 2010 5.220 5.440 5.030 5.420 64,925 +0.10(+1.88%)
May 18, 2010 5.070 5.400 4.900 5.320 30,763 +0.34(+6.83%)
May 17, 2010 5.140 5.140 4.900 4.980 27,241 -0.15(-2.92%)
May 14, 2010 5.300 5.360 5.010 5.130 15,033 -0.26(-4.82%)
May 13, 2010 5.380 5.501 5.290 5.390 9,803 -0.11(-2.00%)
May 12, 2010 5.090 5.550 5.090 5.500 26,706 +0.33(+6.38%)
May 11, 2010 5.180 5.280 5.060 5.170 20,801 -0.02(-0.39%)
May 10, 2010 5.010 5.190 4.830 5.190 40,149 +0.36(+7.45%)
May 07, 2010 5.000 5.250 4.800 4.830 78,216 -0.17(-3.42%)
May 06, 2010 5.120 5.170 4.950 5.001 56,823 -0.16(-3.08%)
May 05, 2010 5.250 5.285 5.150 5.160 50,307 -0.02(-0.39%)
May 04, 2010 5.570 5.570 5.150 5.180 25,822 -0.38(-6.83%)
May 03, 2010 5.510 5.630 5.460 5.560 39,890 +0.15(+2.77%)
Apr 30, 2010 5.600 5.690 5.400 5.410 27,253 -0.22(-3.91%)
Apr 29, 2010 5.400 5.650 5.400 5.630 77,913 +0.23(+4.26%)
Apr 28, 2010 5.570 5.580 5.380 5.400 35,126 -0.24(-4.26%)
Apr 27, 2010 5.550 5.760 5.300 5.640 573,663 +0.09(+1.62%)
Apr 26, 2010 5.250 5.980 5.250 5.550 114,596 +0.29(+5.51%)
Apr 23, 2010 4.890 5.260 4.890 5.260 92,598 +0.32(+6.48%)
Apr 22, 2010 4.810 4.980 4.790 4.940 43,160 +0.13(+2.70%)
Apr 21, 2010 4.810 4.830 4.780 4.810 38,207 -0.01(-0.21%)
Apr 20, 2010 4.840 4.870 4.790 4.820 14,121 -0.01(-0.21%)
Apr 19, 2010 4.530 4.850 4.420 4.830 31,465 +0.03(+0.63%)
Apr 16, 2010 4.910 4.910 4.800 4.800 18,690 -0.07(-1.44%)
Apr 15, 2010 4.890 4.930 4.850 4.870 74,049 -0.00(-0.04%)
Apr 14, 2010 4.900 4.960 4.850 4.872 100,806 -0.05(-0.98%)
Apr 13, 2010 4.910 4.970 4.880 4.920 41,390 +0.03(+0.61%)
Apr 12, 2010 4.820 4.910 4.800 4.890 40,386 +0.06(+1.24%)
Apr 09, 2010 4.790 4.910 4.780 4.830 24,951 +0.01(+0.21%)
Apr 08, 2010 4.800 4.880 4.800 4.820 20,702 +0.02(+0.42%)
Apr 07, 2010 4.790 4.950 4.790 4.800 40,211 +0.01(+0.21%)
Apr 06, 2010 5.040 5.040 4.530 4.790 320,030 -0.25(-4.96%)
Apr 05, 2010 5.050 5.120 4.981 5.040 22,278 -0.01(-0.20%)
Apr 01, 2010 5.100 5.050 5.050 5.050 27,800 +0.00(+0.00%)
Mar 31, 2010 4.960 5.050 4.950 5.050 22,309 +0.06(+1.20%)
Mar 30, 2010 4.950 5.100 4.950 4.990 22,680 +0.03(+0.60%)
Mar 29, 2010 5.120 5.130 4.960 4.960 160,853 -0.10(-1.98%)
Mar 26, 2010 5.050 5.120 5.050 5.060 34,826 +0.01(+0.20%)
Mar 25, 2010 5.130 5.130 5.020 5.050 50,032 -0.01(-0.20%)
Mar 24, 2010 5.130 5.130 5.050 5.060 29,285 -0.06(-1.17%)
Mar 23, 2010 5.030 5.120 5.010 5.120 49,029 -0.00(-0.00%)
Mar 22, 2010 5.220 5.230 5.020 5.120 60,530 -0.25(-4.65%)
Mar 19, 2010 5.380 5.450 5.060 5.370 24,501 +0.04(+0.75%)
Mar 18, 2010 5.330 5.490 5.270 5.330 16,751 -0.03(-0.56%)
Mar 17, 2010 5.150 5.500 5.140 5.360 39,844 +0.24(+4.69%)
Mar 16, 2010 5.100 5.120 5.010 5.120 21,959 +0.12(+2.40%)
Mar 15, 2010 5.010 5.060 5.000 5.000 10,050 -0.06(-1.19%)
Mar 12, 2010 5.040 5.110 4.990 5.060 18,321 +0.02(+0.40%)
Mar 11, 2010 5.100 5.140 4.970 5.040 15,224 -0.01(-0.20%)
Mar 10, 2010 4.940 5.055 4.940 5.050 14,870 +0.11(+2.23%)
Mar 09, 2010 4.950 4.950 4.850 4.940 19,860 +0.04(+0.82%)
Mar 08, 2010 4.770 4.940 4.680 4.900 27,455 +0.18(+3.81%)
Mar 05, 2010 4.730 4.860 4.680 4.720 17,198 -0.03(-0.63%)
Mar 04, 2010 4.920 4.940 4.740 4.750 30,204 +0.05(+1.06%)
Mar 03, 2010 4.700 4.710 4.660 4.700 18,913 +0.00(+0.00%)
Mar 02, 2010 4.740 4.779 4.650 4.700 23,148 +0.03(+0.64%)
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.