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 (%)
Jul 30, 2010 4.500 4.710 4.430 4.710 33,975 +0.05(+1.07%)
Jul 29, 2010 4.540 4.750 4.540 4.660 8,652 +0.12(+2.64%)
Jul 28, 2010 4.465 4.700 4.465 4.540 1,502 +0.01(+0.22%)
Jul 27, 2010 4.550 4.700 4.370 4.530 11,599 +0.00(+0.00%)
Jul 26, 2010 4.470 4.570 4.390 4.530 28,546 +0.09(+2.03%)
Jul 23, 2010 4.490 4.510 4.400 4.440 9,700 -0.06(-1.33%)
Jul 22, 2010 4.482 4.522 4.480 4.500 6,407 +0.05(+1.12%)
Jul 21, 2010 4.440 4.660 4.439 4.450 14,604 +0.03(+0.68%)
Jul 20, 2010 4.340 4.420 4.203 4.420 9,414 +0.08(+1.84%)
Jul 19, 2010 4.400 4.460 4.340 4.340 31,335 -0.10(-2.25%)
Jul 16, 2010 4.500 4.660 4.430 4.440 94,752 -0.07(-1.55%)
Jul 15, 2010 4.410 4.560 4.410 4.510 8,764 +0.07(+1.58%)
Jul 14, 2010 4.410 4.690 4.350 4.440 64,906 +0.05(+1.14%)
Jul 13, 2010 4.050 4.390 4.050 4.390 30,708 +0.34(+8.40%)
Jul 12, 2010 4.040 4.128 3.960 4.050 19,528 +0.01(+0.25%)
Jul 09, 2010 4.150 4.150 4.000 4.040 31,098 -0.06(-1.46%)
Jul 08, 2010 4.100 4.179 4.040 4.100 61,297 +0.00(+0.00%)
Jul 07, 2010 4.540 4.600 3.930 4.100 367,363 -0.50(-10.87%)
Jul 06, 2010 4.500 4.686 4.500 4.600 14,677 +0.12(+2.68%)
Jul 02, 2010 4.500 4.530 4.380 4.480 11,334 -0.01(-0.22%)
Jul 01, 2010 4.720 4.740 4.490 4.490 38,586 -0.13(-2.81%)
Jun 30, 2010 4.670 4.720 4.620 4.620 25,182 -0.07(-1.49%)
Jun 29, 2010 4.800 4.990 4.690 4.690 44,616 -0.16(-3.30%)
Jun 25, 2010 4.850 4.910 4.620 4.850 50,068 -0.08(-1.62%)
Jun 24, 2010 5.010 5.020 4.850 4.930 15,853 -0.15(-2.95%)
Jun 23, 2010 5.330 5.330 4.940 5.080 43,146 -0.28(-5.22%)
Jun 22, 2010 5.240 5.429 5.240 5.360 12,637 +0.06(+1.13%)
Jun 21, 2010 5.150 5.450 5.100 5.300 33,757 +0.13(+2.51%)
Jun 18, 2010 5.220 5.300 5.170 5.170 10,739 -0.14(-2.64%)
Jun 17, 2010 5.310 5.400 5.280 5.310 16,229 +0.06(+1.07%)
Jun 16, 2010 5.000 5.306 5.000 5.254 545,693 +0.23(+4.66%)
Jun 15, 2010 4.920 5.200 4.880 5.020 14,550 +0.16(+3.29%)
Jun 14, 2010 4.800 5.190 4.800 4.860 20,113 +0.06(+1.25%)
Jun 11, 2010 4.710 4.820 4.620 4.800 8,487 +0.01(+0.21%)
Jun 10, 2010 4.780 4.830 4.711 4.790 28,799 +0.02(+0.42%)
Jun 09, 2010 4.760 4.780 4.740 4.770 4,376 +0.01(+0.21%)
Jun 08, 2010 4.764 4.771 4.750 4.760 42,647 -0.04(-0.83%)
Jun 07, 2010 4.760 4.935 4.700 4.800 20,599 -0.18(-3.61%)
Jun 04, 2010 5.000 5.000 4.780 4.980 6,287 -0.07(-1.39%)
Jun 03, 2010 5.040 5.100 5.000 5.050 14,140 -0.01(-0.20%)
Jun 02, 2010 4.960 5.070 4.950 5.060 3,120 +0.10(+2.02%)
Jun 01, 2010 5.020 5.040 4.950 4.960 20,572 -0.14(-2.75%)
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%)
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.