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 )

8.590 +0.110 (+1.30%)
Streaming Delayed Price Updated: 10:42 AM 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, 2022 3.120 3.200 3.090 3.160 87,927 +0.08(+2.60%)
Oct 28, 2022 3.290 3.290 3.020 3.080 208,560 -0.24(-7.23%)
Oct 27, 2022 3.500 3.500 3.290 3.320 119,011 -0.09(-2.64%)
Oct 26, 2022 3.350 3.500 3.339 3.410 147,293 +0.06(+1.79%)
Oct 25, 2022 3.250 3.430 3.220 3.350 172,490 +0.08(+2.45%)
Oct 24, 2022 3.080 3.270 3.010 3.270 621,907 +0.20(+6.51%)
Oct 21, 2022 3.130 3.150 2.960 3.070 281,356 -0.07(-2.23%)
Oct 20, 2022 3.220 3.300 3.010 3.140 621,357 -0.13(-3.98%)
Oct 19, 2022 3.160 3.290 3.010 3.270 876,933 +0.11(+3.48%)
Oct 18, 2022 3.130 3.280 2.970 3.160 770,569 +0.09(+2.93%)
Oct 17, 2022 3.080 3.220 2.967 3.070 970,715 -0.02(-0.65%)
Oct 14, 2022 3.100 3.136 2.930 3.090 418,651 +0.01(+0.32%)
Oct 13, 2022 2.870 3.100 2.815 3.080 360,907 +0.18(+6.21%)
Oct 12, 2022 2.840 3.000 2.740 2.900 389,349 +0.02(+0.69%)
Oct 11, 2022 2.730 2.990 2.690 2.880 444,523 +0.12(+4.35%)
Oct 10, 2022 2.870 2.990 2.700 2.760 199,378 -0.11(-3.83%)
Oct 07, 2022 2.790 2.980 2.650 2.870 366,005 +0.10(+3.61%)
Oct 06, 2022 2.870 3.090 2.704 2.770 559,657 -0.12(-4.15%)
Oct 05, 2022 2.880 2.995 2.700 2.890 322,358 +0.01(+0.35%)
Oct 04, 2022 2.780 2.950 2.760 2.880 429,727 +0.14(+5.11%)
Oct 03, 2022 2.670 2.750 2.600 2.740 130,095 +0.18(+7.03%)
Sep 30, 2022 2.560 2.680 2.510 2.560 83,640 +0.06(+2.40%)
Sep 29, 2022 2.690 2.690 2.500 2.500 149,468 -0.15(-5.66%)
Sep 28, 2022 2.660 2.720 2.590 2.650 54,232 +0.02(+0.76%)
Sep 27, 2022 2.610 2.720 2.530 2.630 97,413 +0.06(+2.33%)
Sep 26, 2022 2.540 2.623 2.500 2.570 154,015 +0.07(+2.80%)
Sep 23, 2022 2.650 2.650 2.460 2.500 342,936 -0.23(-8.42%)
Sep 22, 2022 2.960 2.990 2.661 2.730 380,683 -0.19(-6.51%)
Sep 21, 2022 3.000 3.040 2.920 2.920 123,101 -0.07(-2.34%)
Sep 20, 2022 3.020 3.040 2.930 2.990 67,453 -0.05(-1.64%)
Sep 19, 2022 3.000 3.107 2.962 3.040 150,746 -0.02(-0.65%)
Sep 16, 2022 3.090 3.090 2.940 3.060 123,706 +0.01(+0.33%)
Sep 15, 2022 3.030 3.100 2.950 3.050 115,811 -0.05(-1.61%)
Sep 14, 2022 3.080 3.180 3.040 3.100 95,001 +0.05(+1.64%)
Sep 13, 2022 3.150 3.240 2.980 3.050 220,551 -0.12(-3.79%)
Sep 12, 2022 3.100 3.230 3.080 3.170 212,577 +0.07(+2.26%)
Sep 09, 2022 3.010 3.130 3.010 3.100 125,734 +0.12(+4.03%)
Sep 08, 2022 3.000 3.069 2.930 2.980 96,634 -0.04(-1.32%)
Sep 07, 2022 3.130 3.130 2.911 3.020 121,538 -0.10(-3.21%)
Sep 06, 2022 3.080 3.200 3.035 3.120 255,059 +0.09(+2.97%)
Sep 02, 2022 3.080 3.080 2.995 3.030 71,487 +0.02(+0.66%)
Sep 01, 2022 3.170 3.170 3.000 3.010 123,155 -0.20(-6.23%)
Aug 31, 2022 3.050 3.270 3.050 3.210 168,904 +0.12(+3.88%)
Aug 30, 2022 3.290 3.290 2.970 3.090 246,970 -0.21(-6.36%)
Aug 29, 2022 3.150 3.490 3.105 3.300 723,079 +0.22(+7.14%)
Aug 26, 2022 3.110 3.150 2.970 3.080 146,684 -0.03(-0.96%)
Aug 25, 2022 3.150 3.210 2.950 3.110 269,800 -0.01(-0.32%)
Aug 24, 2022 3.450 3.600 2.892 3.120 685,471 +0.02(+0.65%)
Aug 23, 2022 2.840 3.169 2.830 3.100 528,162 +0.29(+10.32%)
Aug 22, 2022 2.540 2.860 2.535 2.810 247,476 +0.26(+10.20%)
Aug 19, 2022 2.670 2.670 2.550 2.550 73,271 -0.12(-4.49%)
Aug 18, 2022 2.550 2.720 2.550 2.670 136,066 +0.15(+5.95%)
Aug 17, 2022 2.490 2.570 2.490 2.520 160,898 +0.01(+0.40%)
Aug 16, 2022 2.560 2.600 2.460 2.510 136,506 -0.05(-1.95%)
Aug 15, 2022 2.580 2.580 2.500 2.560 78,941 -0.01(-0.39%)
Aug 12, 2022 2.670 2.670 2.530 2.570 143,663 -0.09(-3.38%)
Aug 11, 2022 2.680 2.710 2.620 2.660 142,296 +0.05(+1.92%)
Aug 10, 2022 2.480 2.640 2.480 2.610 125,069 +0.15(+6.10%)
Aug 09, 2022 2.480 2.495 2.400 2.460 131,945 -0.01(-0.40%)
Aug 08, 2022 2.500 2.605 2.441 2.470 169,272 -0.04(-1.59%)
Aug 05, 2022 2.400 2.565 2.400 2.510 120,865 +0.11(+4.58%)
Aug 04, 2022 2.530 2.550 2.390 2.400 201,296 -0.15(-5.88%)
Aug 03, 2022 2.600 2.620 2.500 2.550 173,325 -0.05(-1.92%)
Aug 02, 2022 2.650 2.670 2.560 2.600 129,326 -0.05(-1.89%)
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.