Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

7.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 29, 2016 2.860 2.860 2.700 2.700 123,116 -0.02(-0.74%)
Jan 28, 2016 2.890 2.970 2.720 2.720 54,780 -0.15(-5.23%)
Jan 27, 2016 2.970 2.970 2.870 2.870 25,122 -0.10(-3.37%)
Jan 26, 2016 2.890 3.040 2.890 2.970 25,348 +0.11(+3.85%)
Jan 25, 2016 2.800 2.980 2.780 2.860 25,093 +0.03(+1.06%)
Jan 22, 2016 2.660 2.840 2.660 2.830 48,001 +0.19(+7.20%)
Jan 21, 2016 2.720 2.800 2.640 2.640 32,383 +0.00(+0.01%)
Jan 20, 2016 2.530 2.650 2.390 2.640 98,990 -0.14(-5.04%)
Jan 19, 2016 2.730 2.820 2.640 2.780 51,858 +0.06(+2.21%)
Jan 15, 2016 2.750 2.720 2.720 2.720 87,300 +0.01(+0.37%)
Jan 14, 2016 2.660 2.780 2.590 2.710 38,210 +0.08(+3.04%)
Jan 13, 2016 2.690 2.900 2.610 2.630 64,571 -0.13(-4.71%)
Jan 12, 2016 3.027 3.027 2.640 2.760 43,348 -0.04(-1.43%)
Jan 11, 2016 2.830 2.860 2.650 2.800 77,542 -0.09(-3.11%)
Jan 08, 2016 3.020 3.050 2.870 2.890 68,604 -0.15(-4.78%)
Jan 07, 2016 3.140 3.140 2.980 3.035 129,475 -0.15(-4.56%)
Jan 06, 2016 3.250 3.280 3.140 3.180 48,445 -0.15(-4.50%)
Jan 05, 2016 3.430 3.430 3.270 3.330 40,119 -0.10(-2.92%)
Jan 04, 2016 3.470 3.470 3.219 3.430 53,096 +0.00(+0.00%)
Dec 31, 2015 3.250 3.430 3.430 3.430 128,900 +0.18(+5.54%)
Dec 30, 2015 3.430 3.440 3.240 3.250 85,526 -0.21(-6.07%)
Dec 29, 2015 3.570 3.570 3.420 3.460 71,769 -0.09(-2.54%)
Dec 28, 2015 3.510 3.570 3.350 3.550 64,475 -0.02(-0.56%)
Dec 24, 2015 3.480 3.570 3.570 3.570 27,900 +0.11(+3.18%)
Dec 23, 2015 3.180 3.500 3.180 3.460 61,179 +0.33(+10.54%)
Dec 22, 2015 3.100 3.168 3.030 3.130 88,511 +0.04(+1.29%)
Dec 21, 2015 3.120 3.120 3.000 3.090 55,088 -0.01(-0.32%)
Dec 18, 2015 3.010 3.110 2.970 3.100 30,729 +0.07(+2.31%)
Dec 17, 2015 3.130 3.130 2.990 3.030 79,102 -0.07(-2.26%)
Dec 16, 2015 3.080 3.140 3.070 3.100 73,200 +0.04(+1.31%)
Dec 15, 2015 3.130 3.170 3.060 3.060 53,795 -0.04(-1.29%)
Dec 14, 2015 3.120 3.210 3.100 3.100 43,018 -0.05(-1.59%)
Dec 11, 2015 3.360 3.360 3.150 3.150 58,285 -0.23(-6.80%)
Dec 10, 2015 3.310 3.440 3.300 3.380 52,941 +0.03(+0.90%)
Dec 09, 2015 3.440 3.550 3.330 3.350 60,980 -0.09(-2.62%)
Dec 08, 2015 3.440 3.530 3.400 3.440 38,707 -0.05(-1.43%)
Dec 07, 2015 3.700 3.700 3.460 3.490 50,038 -0.21(-5.68%)
Dec 04, 2015 3.820 3.820 3.700 3.700 39,926 -0.14(-3.65%)
Dec 03, 2015 3.860 3.890 3.790 3.840 19,059 +0.01(+0.26%)
Dec 02, 2015 3.880 3.920 3.770 3.830 39,153 -0.11(-2.92%)
Dec 01, 2015 3.980 3.980 3.890 3.945 23,394 +0.02(+0.64%)
Nov 30, 2015 3.890 3.940 3.890 3.920 12,991 +0.02(+0.51%)
Nov 27, 2015 3.890 3.910 3.830 3.900 10,677 +0.00(+0.00%)
Nov 25, 2015 3.910 3.900 3.900 3.900 77,900 -0.03(-0.76%)
Nov 24, 2015 4.340 4.340 3.830 3.930 44,995 +0.14(+3.69%)
Nov 23, 2015 3.800 3.850 3.750 3.790 50,048 -0.04(-1.04%)
Nov 20, 2015 3.920 3.980 3.820 3.830 46,913 -0.09(-2.30%)
Nov 19, 2015 3.900 3.960 3.900 3.920 8,567 +0.01(+0.26%)
Nov 18, 2015 3.960 4.000 3.910 3.910 20,778 -0.06(-1.64%)
Nov 17, 2015 4.030 4.070 3.960 3.975 39,426 -0.06(-1.61%)
Nov 16, 2015 4.050 4.161 4.000 4.040 38,271 -0.06(-1.46%)
Nov 13, 2015 4.200 4.250 4.080 4.100 34,752 -0.12(-2.84%)
Nov 12, 2015 4.250 4.360 4.210 4.220 31,834 -0.06(-1.40%)
Nov 11, 2015 4.330 4.340 4.250 4.280 43,075 -0.05(-1.15%)
Nov 10, 2015 4.370 4.430 4.300 4.330 41,108 -0.05(-1.14%)
Nov 09, 2015 4.360 4.440 4.260 4.380 25,212 -0.03(-0.68%)
Nov 06, 2015 4.320 4.430 4.320 4.410 26,940 +0.04(+0.92%)
Nov 05, 2015 4.310 4.390 4.230 4.370 25,595 -0.02(-0.46%)
Nov 04, 2015 4.400 4.430 4.230 4.390 18,201 -0.01(-0.23%)
Nov 03, 2015 4.350 4.440 4.260 4.400 29,657 +0.06(+1.38%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.