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 )

8.280 -0.130 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 2.710 2.720 2.670 2.680 47,404 -0.03(-1.11%)
Sep 29, 2021 2.740 2.750 2.690 2.710 40,929 -0.02(-0.73%)
Sep 28, 2021 2.750 2.750 2.700 2.730 89,088 +0.03(+1.11%)
Sep 27, 2021 2.550 2.750 2.550 2.700 117,983 +0.16(+6.30%)
Sep 24, 2021 2.540 2.560 2.480 2.540 72,928 -0.01(-0.39%)
Sep 23, 2021 2.550 2.650 2.530 2.550 1,629,838 -0.01(-0.39%)
Sep 22, 2021 2.510 2.630 2.490 2.560 39,246 +0.07(+2.81%)
Sep 21, 2021 2.530 2.568 2.436 2.490 32,087 -0.01(-0.40%)
Sep 20, 2021 2.510 2.590 2.440 2.500 102,151 -0.15(-5.66%)
Sep 17, 2021 2.700 2.720 2.600 2.650 44,232 -0.04(-1.49%)
Sep 16, 2021 2.720 2.720 2.680 2.690 131,113 +0.01(+0.38%)
Sep 15, 2021 2.670 2.710 2.660 2.680 26,715 +0.02(+0.75%)
Sep 14, 2021 2.790 2.810 2.650 2.660 29,899 -0.13(-4.66%)
Sep 13, 2021 2.830 2.830 2.750 2.790 52,832 +0.01(+0.36%)
Sep 10, 2021 2.850 2.850 2.762 2.780 17,465 -0.02(-0.71%)
Sep 09, 2021 2.850 2.850 2.745 2.800 63,199 +0.03(+1.08%)
Sep 08, 2021 2.860 2.880 2.680 2.770 193,946 -0.08(-2.81%)
Sep 07, 2021 2.780 2.890 2.780 2.850 98,137 +0.09(+3.26%)
Sep 03, 2021 2.760 2.780 2.750 2.760 17,627 -0.01(-0.36%)
Sep 02, 2021 2.750 2.840 2.740 2.770 37,464 +0.03(+1.09%)
Sep 01, 2021 2.730 2.750 2.690 2.740 30,564 +0.02(+0.74%)
Aug 31, 2021 2.730 2.730 2.686 2.720 31,072 -0.01(-0.37%)
Aug 30, 2021 2.850 2.870 2.710 2.730 55,266 -0.11(-3.87%)
Aug 27, 2021 2.770 2.940 2.704 2.840 133,569 +0.13(+4.80%)
Aug 26, 2021 2.810 2.850 2.700 2.710 53,356 -0.07(-2.52%)
Aug 25, 2021 2.560 2.810 2.560 2.780 204,412 +0.32(+13.01%)
Aug 24, 2021 2.400 2.530 2.400 2.460 55,510 +0.07(+2.93%)
Aug 23, 2021 2.390 2.440 2.385 2.390 37,422 +0.01(+0.42%)
Aug 20, 2021 2.410 2.470 2.330 2.380 37,199 -0.03(-1.24%)
Aug 19, 2021 2.450 2.460 2.410 2.410 63,208 -0.05(-2.03%)
Aug 18, 2021 2.460 2.510 2.456 2.460 82,694 -0.05(-1.99%)
Aug 17, 2021 2.570 2.673 2.490 2.510 178,315 -0.12(-4.56%)
Aug 16, 2021 2.590 2.650 2.577 2.630 82,060 +0.02(+0.77%)
Aug 13, 2021 2.640 2.690 2.570 2.610 138,652 +0.01(+0.38%)
Aug 12, 2021 2.660 2.660 2.590 2.600 9,299 -0.06(-2.26%)
Aug 11, 2021 2.660 2.780 2.580 2.660 213,934 +0.00(+0.00%)
Aug 10, 2021 2.650 2.680 2.590 2.660 87,764 +0.05(+1.92%)
Aug 09, 2021 2.570 2.690 2.560 2.610 62,200 +0.04(+1.56%)
Aug 06, 2021 2.590 2.620 2.550 2.570 13,404 -0.02(-0.77%)
Aug 05, 2021 2.640 2.650 2.550 2.590 38,178 -0.06(-2.26%)
Aug 04, 2021 2.530 2.660 2.530 2.650 99,549 +0.07(+2.71%)
Aug 03, 2021 2.570 2.600 2.520 2.580 116,379 +0.01(+0.39%)
Aug 02, 2021 2.560 2.620 2.530 2.570 22,788 +0.01(+0.39%)
Jul 30, 2021 2.540 2.610 2.530 2.560 92,037 +0.03(+1.19%)
Jul 29, 2021 2.590 2.590 2.530 2.530 29,316 -0.04(-1.56%)
Jul 28, 2021 2.570 2.630 2.560 2.570 39,920 +0.00(+0.00%)
Jul 27, 2021 2.650 2.650 2.560 2.570 53,359 -0.09(-3.38%)
Jul 26, 2021 2.630 2.741 2.570 2.660 149,300 +0.07(+2.70%)
Jul 23, 2021 2.630 2.650 2.570 2.590 15,322 -0.03(-1.15%)
Jul 22, 2021 2.650 2.680 2.560 2.620 28,929 -0.03(-1.13%)
Jul 21, 2021 2.599 2.670 2.599 2.650 109,558 +0.09(+3.52%)
Jul 20, 2021 2.580 2.600 2.560 2.560 23,887 +0.03(+1.19%)
Jul 19, 2021 2.550 2.560 2.510 2.530 58,745 -0.08(-3.07%)
Jul 16, 2021 2.720 2.720 2.610 2.610 155,501 -0.10(-3.69%)
Jul 15, 2021 2.710 2.740 2.675 2.710 58,693 -0.02(-0.73%)
Jul 14, 2021 2.840 2.870 2.680 2.730 109,381 -0.10(-3.53%)
Jul 13, 2021 2.840 2.980 2.830 2.830 240,200 -0.05(-1.74%)
Jul 12, 2021 2.820 2.990 2.800 2.880 263,846 +0.03(+1.05%)
Jul 09, 2021 2.820 2.860 2.770 2.850 62,602 +0.04(+1.42%)
Jul 08, 2021 2.810 2.860 2.760 2.810 96,289 -0.07(-2.43%)
Jul 07, 2021 2.850 2.930 2.750 2.880 240,813 +0.01(+0.35%)
Jul 06, 2021 2.850 2.900 2.770 2.870 436,937 +0.10(+3.61%)
Jul 02, 2021 2.850 2.980 2.695 2.770 836,892 -0.08(-2.81%)
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.