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 )

8.540 +0.060 (+0.71%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 3, 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 (%)
Oct 31, 2012 6.600 6.850 6.250 6.800 84,394 +0.09(+1.34%)
Oct 26, 2012 6.860 6.710 6.710 6.710 33,400 -0.13(-1.90%)
Oct 25, 2012 6.730 6.860 6.620 6.840 31,092 +0.22(+3.32%)
Oct 24, 2012 6.540 6.740 6.510 6.620 36,334 +0.08(+1.22%)
Oct 23, 2012 6.600 6.600 6.410 6.540 88,240 -0.69(-9.54%)
Oct 19, 2012 7.280 7.280 7.161 7.230 76,982 -0.07(-0.96%)
Oct 18, 2012 6.970 7.380 6.960 7.300 253,210 +0.36(+5.19%)
Oct 17, 2012 6.900 7.000 6.900 6.940 21,439 +0.05(+0.73%)
Oct 16, 2012 6.870 6.940 6.580 6.890 42,625 +0.05(+0.73%)
Oct 15, 2012 6.800 6.870 6.795 6.840 48,394 +0.08(+1.18%)
Oct 12, 2012 6.560 6.840 6.560 6.760 44,934 +0.14(+2.11%)
Oct 11, 2012 6.580 6.690 6.480 6.620 43,728 -0.03(-0.45%)
Oct 10, 2012 6.700 6.700 6.520 6.650 42,253 -0.04(-0.60%)
Oct 09, 2012 6.500 6.770 6.461 6.690 60,172 +0.14(+2.14%)
Oct 08, 2012 6.550 6.690 6.430 6.550 189,305 +0.03(+0.46%)
Oct 05, 2012 6.460 6.590 6.410 6.520 80,627 +0.06(+0.93%)
Oct 04, 2012 6.450 6.500 6.410 6.460 45,725 -0.02(-0.31%)
Oct 03, 2012 6.540 6.550 6.410 6.480 38,794 +0.08(+1.25%)
Oct 02, 2012 6.590 6.670 6.400 6.400 42,457 -0.21(-3.18%)
Oct 01, 2012 6.740 6.749 6.530 6.610 13,767 -0.18(-2.65%)
Sep 28, 2012 6.690 6.860 6.590 6.790 21,686 +0.10(+1.49%)
Sep 27, 2012 6.550 6.690 6.430 6.690 25,102 +0.12(+1.83%)
Sep 26, 2012 6.650 6.650 6.360 6.570 43,518 -0.06(-0.90%)
Sep 25, 2012 6.690 6.860 6.590 6.630 39,211 -0.04(-0.60%)
Sep 24, 2012 6.760 6.860 6.500 6.670 53,458 -0.20(-2.91%)
Sep 21, 2012 5.780 6.930 5.780 6.870 12,218 +0.09(+1.33%)
Sep 20, 2012 6.800 7.000 6.610 6.780 35,643 -0.01(-0.15%)
Sep 19, 2012 6.705 6.800 6.660 6.790 21,694 -0.01(-0.15%)
Sep 18, 2012 6.830 6.920 6.660 6.800 41,715 +0.00(+0.00%)
Sep 17, 2012 6.980 6.980 6.740 6.800 43,598 +0.01(+0.15%)
Sep 14, 2012 6.540 6.820 6.540 6.790 81,367 +0.24(+3.66%)
Sep 13, 2012 6.500 6.660 6.500 6.550 55,950 +0.01(+0.15%)
Sep 12, 2012 6.530 6.570 6.440 6.540 55,876 +0.08(+1.24%)
Sep 11, 2012 6.450 6.520 6.440 6.460 23,002 -0.03(-0.47%)
Sep 10, 2012 6.440 6.500 6.440 6.490 24,489 +0.03(+0.46%)
Sep 07, 2012 6.460 6.480 6.415 6.460 23,851 +0.03(+0.47%)
Sep 06, 2012 6.480 6.480 6.300 6.429 52,757 +0.03(+0.46%)
Sep 05, 2012 6.280 6.450 6.280 6.400 23,972 +0.06(+0.95%)
Sep 04, 2012 6.280 6.350 6.210 6.340 23,806 +0.11(+1.77%)
Aug 31, 2012 6.150 6.300 6.150 6.230 19,637 +0.09(+1.47%)
Aug 30, 2012 6.110 6.230 6.080 6.140 11,095 +0.01(+0.16%)
Aug 29, 2012 6.060 6.210 6.050 6.130 16,759 +0.04(+0.66%)
Aug 27, 2012 6.200 6.200 6.080 6.090 12,871 -0.14(-2.25%)
Aug 24, 2012 6.120 6.300 6.000 6.230 20,370 +0.08(+1.30%)
Aug 23, 2012 6.250 6.300 6.100 6.150 54,882 -0.10(-1.60%)
Aug 22, 2012 6.240 6.280 6.220 6.250 22,179 +0.04(+0.64%)
Aug 21, 2012 6.100 6.299 6.100 6.210 66,685 +0.11(+1.80%)
Aug 20, 2012 6.000 6.210 5.950 6.100 36,969 +0.03(+0.49%)
Aug 17, 2012 6.120 6.289 6.030 6.070 78,149 +0.02(+0.33%)
Aug 16, 2012 5.950 6.050 5.950 6.050 20,950 +0.07(+1.17%)
Aug 15, 2012 5.900 6.000 5.900 5.980 22,991 +0.03(+0.50%)
Aug 14, 2012 5.939 6.000 5.860 5.950 22,537 +0.02(+0.34%)
Aug 13, 2012 5.910 6.000 5.730 5.930 19,280 -0.03(-0.50%)
Aug 10, 2012 5.990 6.030 5.920 5.960 7,730 -0.03(-0.50%)
Aug 09, 2012 5.790 6.020 5.790 5.990 8,572 +0.21(+3.63%)
Aug 08, 2012 6.000 6.030 5.750 5.780 18,949 -0.25(-4.15%)
Aug 07, 2012 6.050 6.050 6.000 6.030 7,955 +0.00(+0.00%)
Aug 06, 2012 6.010 6.040 5.900 6.030 18,816 +0.00(+0.00%)
Aug 03, 2012 5.960 6.030 5.960 6.030 20,899 +0.10(+1.69%)
Aug 02, 2012 5.912 5.964 5.912 5.930 1,933 +0.02(+0.34%)
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.