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 29, 2009 4.640 5.050 4.555 4.950 145,411 +0.32(+6.91%)
May 28, 2009 4.510 4.650 4.454 4.630 218,109 +0.10(+2.21%)
May 27, 2009 4.600 4.620 4.500 4.530 46,936 -0.07(-1.52%)
May 26, 2009 4.560 4.620 4.470 4.600 97,042 +0.04(+0.88%)
May 22, 2009 4.540 4.630 4.450 4.560 64,859 +0.08(+1.79%)
May 21, 2009 4.800 4.836 4.460 4.480 120,986 -0.28(-5.88%)
May 20, 2009 4.750 4.980 4.580 4.760 130,644 +0.08(+1.71%)
May 19, 2009 4.450 4.710 4.410 4.680 128,246 +0.25(+5.64%)
May 18, 2009 4.250 4.490 4.100 4.430 176,703 +0.18(+4.24%)
May 15, 2009 4.410 4.600 4.100 4.250 295,174 -0.32(-7.00%)
May 14, 2009 4.990 4.990 4.050 4.570 813,697 -1.03(-18.39%)
May 13, 2009 6.010 6.010 5.510 5.600 57,212 -0.46(-7.59%)
May 12, 2009 6.190 6.210 5.900 6.060 42,330 -0.04(-0.66%)
May 11, 2009 6.190 6.200 6.060 6.100 62,674 -0.24(-3.79%)
May 08, 2009 6.250 6.350 6.000 6.340 73,446 +0.18(+2.92%)
May 07, 2009 6.090 6.380 6.060 6.160 96,029 +0.13(+2.16%)
May 06, 2009 5.770 6.110 5.670 6.030 99,030 +0.30(+5.24%)
May 05, 2009 5.690 5.750 5.473 5.730 126,692 +0.32(+5.91%)
May 04, 2009 5.330 5.450 5.070 5.410 83,764 +0.26(+5.05%)
May 01, 2009 5.000 5.190 5.000 5.150 48,794 +0.12(+2.39%)
Apr 30, 2009 5.140 5.180 5.000 5.030 71,626 +0.01(+0.20%)
Apr 29, 2009 4.880 5.260 4.880 5.020 75,596 +0.22(+4.58%)
Apr 28, 2009 4.810 4.910 4.700 4.800 71,030 -0.05(-1.03%)
Apr 27, 2009 4.810 5.000 4.680 4.850 64,486 -0.04(-0.82%)
Apr 24, 2009 4.940 5.000 4.840 4.890 89,081 +0.04(+0.82%)
Apr 23, 2009 5.060 5.060 4.800 4.850 79,815 -0.15(-3.00%)
Apr 22, 2009 4.970 5.090 4.950 5.000 105,953 +0.13(+2.67%)
Apr 21, 2009 4.680 4.970 4.680 4.870 63,605 +0.18(+3.84%)
Apr 20, 2009 4.930 4.970 4.590 4.690 74,316 -0.25(-5.10%)
Apr 17, 2009 4.970 5.100 4.942 4.942 60,447 -0.05(-0.96%)
Apr 16, 2009 5.030 5.070 4.850 4.990 84,393 +0.02(+0.40%)
Apr 15, 2009 4.890 4.970 4.850 4.970 62,186 -0.01(-0.20%)
Apr 14, 2009 4.940 5.030 4.770 4.980 130,564 -0.09(-1.78%)
Apr 13, 2009 4.950 5.190 4.860 5.070 133,841 +0.09(+1.81%)
Apr 09, 2009 4.850 5.050 4.800 4.980 102,373 +0.11(+2.26%)
Apr 08, 2009 4.920 4.945 4.850 4.870 102,894 -0.04(-0.81%)
Apr 07, 2009 4.950 5.120 4.860 4.910 114,969 -0.18(-3.54%)
Apr 06, 2009 5.100 5.220 4.990 5.090 35,889 +0.00(+0.00%)
Apr 03, 2009 5.200 5.250 5.070 5.090 33,931 -0.08(-1.55%)
Apr 02, 2009 5.140 5.580 5.080 5.170 175,503 +0.20(+4.02%)
Apr 01, 2009 4.950 5.010 4.830 4.970 72,599 -0.12(-2.36%)
Mar 31, 2009 5.240 5.300 5.060 5.090 50,959 +0.00(+0.00%)
Mar 30, 2009 5.230 5.230 4.960 5.090 94,331 -0.03(-0.59%)
Mar 26, 2009 5.130 5.470 4.870 5.120 252,083 +0.02(+0.39%)
Mar 25, 2009 5.250 5.290 4.940 5.100 111,822 -0.09(-1.73%)
Mar 24, 2009 5.330 5.330 5.160 5.190 96,932 -0.22(-4.07%)
Mar 23, 2009 5.210 5.420 5.170 5.410 118,060 +0.42(+8.42%)
Mar 20, 2009 5.040 5.200 4.780 4.990 109,478 +0.06(+1.11%)
Mar 19, 2009 5.240 5.240 4.800 4.935 254,375 +0.06(+1.33%)
Mar 18, 2009 4.960 5.160 4.800 4.870 225,721 -0.13(-2.60%)
Mar 17, 2009 4.790 5.080 4.790 5.000 71,846 +0.17(+3.52%)
Mar 16, 2009 4.950 5.150 4.780 4.830 58,152 -0.02(-0.41%)
Mar 13, 2009 4.730 5.470 4.510 4.850 110,862 +0.20(+4.30%)
Mar 12, 2009 4.410 4.650 4.270 4.650 136,272 +0.20(+4.49%)
Mar 11, 2009 4.400 4.730 4.180 4.450 109,086 +0.06(+1.37%)
Mar 10, 2009 4.260 4.500 4.260 4.390 66,211 +0.21(+5.02%)
Mar 09, 2009 4.320 4.820 4.180 4.180 64,606 -0.09(-2.11%)
Mar 06, 2009 4.440 4.530 4.180 4.270 86,929 -0.15(-3.39%)
Mar 05, 2009 4.560 4.650 4.400 4.420 61,487 -0.26(-5.56%)
Mar 04, 2009 4.550 5.020 4.550 4.680 139,702 -0.08(-1.68%)
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.