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 )

8.425 -0.185 (-2.15%)
Streaming Delayed Price Updated: 3:10 PM 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 (%)
Sep 30, 2009 6.360 6.509 6.170 6.280 50,028 -0.16(-2.48%)
Sep 29, 2009 6.640 6.640 6.400 6.440 25,336 -0.16(-2.48%)
Sep 28, 2009 6.380 6.630 6.360 6.604 44,594 +0.22(+3.51%)
Sep 25, 2009 6.100 6.410 6.100 6.380 102,247 +0.19(+3.07%)
Sep 24, 2009 6.230 6.230 6.020 6.190 56,237 -0.11(-1.75%)
Sep 23, 2009 6.250 6.420 6.200 6.300 57,083 +0.10(+1.61%)
Sep 22, 2009 6.070 6.239 6.000 6.200 58,933 +0.09(+1.47%)
Sep 21, 2009 6.100 6.140 5.880 6.110 87,515 -0.01(-0.16%)
Sep 18, 2009 6.220 6.240 6.100 6.120 24,207 -0.07(-1.13%)
Sep 17, 2009 6.080 6.240 6.050 6.190 84,396 +0.16(+2.65%)
Sep 16, 2009 5.800 6.175 5.790 6.030 91,324 +0.28(+4.87%)
Sep 15, 2009 5.420 5.800 5.420 5.750 114,588 +0.35(+6.48%)
Sep 14, 2009 5.420 5.500 5.252 5.400 26,629 -0.04(-0.78%)
Sep 11, 2009 5.250 5.500 5.250 5.442 57,589 +0.24(+4.66%)
Sep 10, 2009 5.100 5.280 5.100 5.200 28,361 +0.05(+0.97%)
Sep 09, 2009 5.130 5.200 5.110 5.150 22,542 +0.02(+0.39%)
Sep 08, 2009 5.040 5.150 5.030 5.130 37,505 +0.05(+0.98%)
Sep 04, 2009 4.950 5.100 4.900 5.080 31,550 +0.15(+3.04%)
Sep 03, 2009 4.900 5.020 4.840 4.930 13,955 +0.08(+1.65%)
Sep 02, 2009 4.770 4.870 4.750 4.850 40,373 -0.01(-0.21%)
Sep 01, 2009 5.040 5.040 4.820 4.860 39,369 -0.12(-2.41%)
Aug 31, 2009 5.020 5.140 4.970 4.980 30,320 -0.04(-0.80%)
Aug 28, 2009 5.150 5.170 5.000 5.020 31,523 -0.03(-0.59%)
Aug 27, 2009 4.950 5.064 4.854 5.050 21,304 +0.05(+1.00%)
Aug 26, 2009 5.000 5.010 4.950 5.000 21,644 +0.01(+0.20%)
Aug 25, 2009 5.030 5.130 4.920 4.990 45,401 -0.03(-0.60%)
Aug 24, 2009 5.000 5.050 4.990 5.020 37,864 +0.02(+0.40%)
Aug 21, 2009 4.990 5.000 4.860 5.000 48,585 +0.03(+0.60%)
Aug 20, 2009 5.290 5.290 4.890 4.970 61,166 +0.02(+0.40%)
Aug 19, 2009 4.880 5.030 4.760 4.950 67,567 +0.08(+1.64%)
Aug 18, 2009 4.910 4.930 4.700 4.870 53,732 -0.09(-1.81%)
Aug 17, 2009 4.910 5.000 4.800 4.960 59,141 -0.04(-0.80%)
Aug 14, 2009 5.170 5.200 4.890 5.000 38,192 -0.19(-3.66%)
Aug 13, 2009 5.240 5.250 5.030 5.190 52,474 +0.05(+0.97%)
Aug 12, 2009 5.150 5.250 4.850 5.140 49,351 +0.09(+1.78%)
Aug 11, 2009 5.220 5.220 4.880 5.050 58,287 -0.17(-3.26%)
Aug 10, 2009 5.070 5.220 5.010 5.220 51,387 +0.21(+4.19%)
Aug 07, 2009 5.080 5.080 4.730 5.010 60,540 +0.03(+0.64%)
Aug 06, 2009 5.050 5.087 4.900 4.978 33,980 -0.11(-2.20%)
Aug 05, 2009 5.240 5.300 5.020 5.090 49,277 -0.09(-1.74%)
Aug 04, 2009 5.360 5.360 5.166 5.180 47,870 -0.21(-3.90%)
Aug 03, 2009 5.400 5.480 5.350 5.390 56,968 -0.01(-0.20%)
Jul 31, 2009 5.350 5.440 5.260 5.401 30,458 +0.05(+0.95%)
Jul 30, 2009 5.320 5.419 5.220 5.350 29,436 +0.06(+1.13%)
Jul 29, 2009 5.450 5.450 5.200 5.290 25,921 -0.19(-3.47%)
Jul 28, 2009 5.410 5.480 5.230 5.480 31,078 +0.04(+0.74%)
Jul 27, 2009 5.380 5.450 5.260 5.440 38,418 +0.15(+2.84%)
Jul 24, 2009 5.200 5.470 5.200 5.290 36,156 +0.06(+1.15%)
Jul 23, 2009 5.050 5.320 5.050 5.230 42,246 +0.18(+3.56%)
Jul 22, 2009 5.040 5.070 5.000 5.050 30,538 -0.08(-1.56%)
Jul 21, 2009 5.050 5.130 4.995 5.130 37,473 +0.08(+1.58%)
Jul 20, 2009 4.970 5.050 4.930 5.050 49,704 +0.08(+1.61%)
Jul 17, 2009 4.990 5.020 4.870 4.970 26,072 -0.06(-1.19%)
Jul 16, 2009 4.980 5.080 4.920 5.030 51,078 +0.07(+1.41%)
Jul 15, 2009 4.840 5.000 4.840 4.960 40,019 +0.16(+3.33%)
Jul 14, 2009 4.720 4.830 4.600 4.800 53,935 +0.13(+2.78%)
Jul 13, 2009 4.690 4.690 4.440 4.670 92,301 -0.11(-2.30%)
Jul 10, 2009 4.870 4.870 4.630 4.780 55,533 -0.06(-1.24%)
Jul 09, 2009 4.880 4.900 4.520 4.840 28,996 +0.04(+0.83%)
Jul 08, 2009 4.870 4.880 4.560 4.800 77,029 -0.05(-1.03%)
Jul 07, 2009 4.740 4.923 4.710 4.850 40,277 +0.05(+1.04%)
Jul 06, 2009 4.800 4.822 4.590 4.800 48,101 -0.10(-2.04%)
Jul 02, 2009 4.830 4.954 4.730 4.900 68,878 -0.03(-0.61%)
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.