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, 2021 2.970 3.030 2.910 3.030 73,960 +0.06(+2.02%)
May 27, 2021 3.010 3.060 2.890 2.970 76,280 -0.02(-0.67%)
May 26, 2021 3.020 3.160 2.970 2.990 88,704 +0.01(+0.34%)
May 25, 2021 3.140 3.170 2.980 2.980 69,080 -0.20(-6.29%)
May 24, 2021 3.220 3.245 3.130 3.180 18,677 -0.04(-1.24%)
May 21, 2021 3.160 3.280 3.150 3.220 106,545 +0.06(+1.90%)
May 20, 2021 3.200 3.220 3.100 3.160 45,276 -0.05(-1.56%)
May 19, 2021 3.190 3.220 3.050 3.210 39,631 +0.01(+0.31%)
May 18, 2021 3.160 3.230 3.140 3.200 48,777 +0.04(+1.27%)
May 17, 2021 3.070 3.180 3.050 3.160 50,065 +0.11(+3.61%)
May 14, 2021 2.980 3.050 2.980 3.050 31,085 +0.07(+2.35%)
May 13, 2021 3.020 3.080 2.950 2.980 39,113 -0.03(-1.00%)
May 12, 2021 3.110 3.160 2.970 3.010 36,133 -0.12(-3.83%)
May 11, 2021 3.080 3.180 3.080 3.130 50,548 +0.04(+1.29%)
May 10, 2021 3.200 3.250 3.030 3.090 70,810 -0.09(-2.83%)
May 07, 2021 3.000 3.250 2.950 3.180 229,961 +0.18(+6.00%)
May 06, 2021 3.050 3.070 2.950 3.000 67,982 -0.03(-0.99%)
May 05, 2021 2.930 3.100 2.930 3.030 84,175 +0.11(+3.77%)
May 04, 2021 2.940 2.950 2.899 2.920 23,741 -0.01(-0.34%)
May 03, 2021 2.810 2.980 2.806 2.930 39,217 +0.13(+4.64%)
Apr 30, 2021 2.790 2.850 2.750 2.800 27,700 +0.01(+0.36%)
Apr 29, 2021 2.820 2.860 2.790 2.790 19,976 -0.01(-0.36%)
Apr 28, 2021 2.780 2.830 2.750 2.800 44,366 +0.03(+1.27%)
Apr 27, 2021 2.740 2.850 2.710 2.765 153,408 +0.02(+0.55%)
Apr 26, 2021 2.700 2.840 2.700 2.750 128,156 +0.01(+0.36%)
Apr 23, 2021 2.770 2.783 2.720 2.740 26,900 +0.00(+0.00%)
Apr 22, 2021 2.760 2.780 2.720 2.740 23,918 -0.01(-0.36%)
Apr 21, 2021 2.680 2.770 2.670 2.750 27,358 +0.08(+3.00%)
Apr 20, 2021 2.750 2.750 2.660 2.670 16,957 -0.08(-2.91%)
Apr 19, 2021 2.700 2.760 2.670 2.750 40,591 +0.05(+1.85%)
Apr 16, 2021 2.720 2.750 2.670 2.700 64,200 -0.01(-0.37%)
Apr 15, 2021 2.790 2.860 2.670 2.710 59,655 -0.03(-1.09%)
Apr 14, 2021 2.700 2.790 2.700 2.740 97,170 +0.04(+1.48%)
Apr 13, 2021 2.740 2.900 2.690 2.700 65,157 -0.02(-0.74%)
Apr 12, 2021 2.790 2.840 2.720 2.720 85,581 -0.14(-4.90%)
Apr 09, 2021 3.030 3.150 2.840 2.860 168,200 -0.15(-4.98%)
Apr 08, 2021 3.000 3.010 2.910 3.010 148,477 +0.04(+1.35%)
Apr 07, 2021 2.900 3.150 2.900 2.970 252,609 +0.10(+3.48%)
Apr 06, 2021 2.880 2.970 2.840 2.870 79,825 -0.02(-0.69%)
Apr 05, 2021 2.940 2.970 2.830 2.890 97,196 -0.03(-1.03%)
Apr 01, 2021 2.850 2.930 2.838 2.920 25,600 +0.08(+2.82%)
Mar 31, 2021 2.840 2.880 2.790 2.840 83,583 +0.00(+0.00%)
Mar 30, 2021 2.850 2.990 2.800 2.840 67,600 -0.01(-0.35%)
Mar 29, 2021 2.990 3.017 2.810 2.850 70,167 -0.15(-5.00%)
Mar 26, 2021 2.950 3.080 2.950 3.000 60,800 +0.04(+1.35%)
Mar 25, 2021 2.860 3.076 2.855 2.960 55,032 -0.04(-1.33%)
Mar 24, 2021 2.940 3.060 2.940 3.000 110,658 +0.12(+4.17%)
Mar 23, 2021 3.120 3.200 2.860 2.880 189,724 -0.29(-9.15%)
Mar 22, 2021 3.010 3.200 3.010 3.170 142,998 +0.19(+6.38%)
Mar 19, 2021 3.040 3.090 2.980 2.980 104,600 -0.05(-1.65%)
Mar 18, 2021 3.030 3.100 3.010 3.030 110,235 -0.01(-0.33%)
Mar 17, 2021 2.950 3.067 2.900 3.040 54,196 +0.06(+2.01%)
Mar 16, 2021 2.960 3.057 2.940 2.980 78,527 +0.04(+1.36%)
Mar 15, 2021 2.970 2.970 2.875 2.940 74,403 -0.03(-1.01%)
Mar 12, 2021 2.950 2.990 2.930 2.970 26,400 -0.01(-0.34%)
Mar 11, 2021 2.950 3.000 2.910 2.980 61,639 +0.05(+1.71%)
Mar 10, 2021 2.800 2.950 2.790 2.930 85,737 +0.15(+5.40%)
Mar 09, 2021 2.750 2.798 2.750 2.780 65,097 +0.04(+1.46%)
Mar 08, 2021 2.730 2.770 2.680 2.740 67,143 +0.04(+1.48%)
Mar 05, 2021 2.680 2.780 2.630 2.700 58,900 +0.04(+1.50%)
Mar 04, 2021 2.750 2.790 2.620 2.660 138,962 -0.07(-2.56%)
Mar 03, 2021 2.780 2.870 2.720 2.730 144,665 -0.03(-1.09%)
Mar 02, 2021 2.760 2.800 2.710 2.760 80,982 +0.04(+1.47%)
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.