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 )

7.496 +0.096 (+1.29%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 18, 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 (%)
Nov 30, 2018 3.580 3.650 3.480 3.500 49,200 -0.08(-2.23%)
Nov 29, 2018 3.500 3.620 3.500 3.580 70,177 +0.02(+0.56%)
Nov 28, 2018 3.610 3.630 3.510 3.560 60,215 -0.04(-1.11%)
Nov 27, 2018 3.670 3.688 3.578 3.600 34,254 -0.05(-1.37%)
Nov 26, 2018 3.520 3.680 3.420 3.650 266,601 +0.13(+3.69%)
Nov 23, 2018 3.320 3.520 3.240 3.520 98,000 +0.20(+6.02%)
Nov 21, 2018 3.320 3.320 3.320 0 +0.08(+2.47%)
Nov 20, 2018 3.350 3.360 3.200 3.240 57,809 -0.14(-4.14%)
Nov 19, 2018 3.490 3.490 3.347 3.380 35,675 -0.09(-2.59%)
Nov 16, 2018 3.420 3.490 3.400 3.470 13,600 +0.04(+1.17%)
Nov 15, 2018 3.480 3.490 3.370 3.430 34,744 -0.04(-1.15%)
Nov 14, 2018 3.480 3.520 3.470 3.470 61,223 +0.00(+0.00%)
Nov 13, 2018 3.490 3.540 3.425 3.470 74,033 -0.04(-1.14%)
Nov 12, 2018 3.430 3.520 3.425 3.510 88,806 +0.10(+2.93%)
Nov 09, 2018 3.400 3.460 3.360 3.410 33,300 -0.05(-1.45%)
Nov 08, 2018 3.300 3.510 3.300 3.460 38,140 +0.01(+0.29%)
Nov 07, 2018 3.460 3.515 3.360 3.450 45,218 +0.08(+2.37%)
Nov 06, 2018 3.400 3.440 3.370 3.370 58,545 -0.04(-1.17%)
Nov 05, 2018 3.410 3.455 3.380 3.410 41,093 -0.01(-0.29%)
Nov 02, 2018 3.590 3.610 3.420 3.420 67,800 -0.16(-4.47%)
Nov 01, 2018 3.390 3.580 3.350 3.580 83,086 +0.20(+5.92%)
Oct 31, 2018 3.290 3.400 3.250 3.380 90,240 +0.12(+3.68%)
Oct 30, 2018 3.380 3.420 3.260 3.260 74,322 -0.12(-3.55%)
Oct 29, 2018 3.390 3.430 3.350 3.380 83,100 +0.01(+0.30%)
Oct 26, 2018 3.450 3.460 3.360 3.370 40,500 -0.10(-2.88%)
Oct 25, 2018 3.520 3.520 3.400 3.470 88,594 +0.05(+1.46%)
Oct 24, 2018 3.450 3.460 3.335 3.420 78,651 -0.01(-0.29%)
Oct 23, 2018 3.520 3.520 3.400 3.430 28,841 -0.10(-2.83%)
Oct 22, 2018 3.520 3.550 3.400 3.530 63,061 +0.04(+1.15%)
Oct 19, 2018 3.520 3.570 3.455 3.490 54,900 -0.02(-0.57%)
Oct 18, 2018 3.510 3.640 3.500 3.510 56,822 +0.01(+0.29%)
Oct 17, 2018 3.500 3.580 3.480 3.500 68,783 +0.08(+2.34%)
Oct 16, 2018 3.450 3.500 3.410 3.420 53,134 -0.04(-1.16%)
Oct 15, 2018 3.450 3.500 3.450 3.460 110,568 +0.01(+0.29%)
Oct 12, 2018 3.470 3.480 3.410 3.450 795,400 +0.00(+0.00%)
Oct 11, 2018 3.370 3.500 3.300 3.450 75,907 +0.07(+2.07%)
Oct 10, 2018 3.450 3.450 3.350 3.380 15,768 -0.02(-0.59%)
Oct 09, 2018 3.410 3.500 3.400 3.400 14,271 -0.01(-0.29%)
Oct 08, 2018 3.450 3.532 3.410 3.410 214,954 -0.03(-0.87%)
Oct 05, 2018 3.570 3.580 3.440 3.440 27,900 -0.14(-3.91%)
Oct 04, 2018 3.550 3.600 3.550 3.580 7,291 +0.03(+0.85%)
Oct 03, 2018 3.500 3.610 3.500 3.550 11,344 +0.07(+2.01%)
Oct 02, 2018 3.590 3.590 3.460 3.480 38,860 -0.12(-3.33%)
Oct 01, 2018 3.600 3.618 3.520 3.600 23,286 +0.04(+1.12%)
Sep 28, 2018 3.480 3.590 3.470 3.560 11,400 +0.09(+2.59%)
Sep 27, 2018 3.540 3.590 3.440 3.470 53,008 -0.07(-1.98%)
Sep 26, 2018 3.550 3.608 3.520 3.540 48,158 -0.01(-0.28%)
Sep 25, 2018 3.560 3.630 3.550 3.550 22,808 -0.01(-0.28%)
Sep 24, 2018 3.590 3.640 3.560 3.560 11,940 -0.04(-1.11%)
Sep 21, 2018 3.630 3.700 3.580 3.600 22,700 -0.03(-0.83%)
Sep 20, 2018 3.640 3.640 3.574 3.630 22,813 -0.01(-0.27%)
Sep 19, 2018 3.580 3.700 3.580 3.640 13,803 +0.05(+1.39%)
Sep 18, 2018 3.590 3.700 3.570 3.590 22,923 -0.01(-0.28%)
Sep 17, 2018 3.670 3.700 3.600 3.600 35,324 -0.07(-1.91%)
Sep 14, 2018 3.595 3.670 3.565 3.670 27,200 +0.05(+1.38%)
Sep 13, 2018 3.590 3.650 3.550 3.620 21,155 +0.02(+0.56%)
Sep 12, 2018 3.560 3.650 3.560 3.600 22,257 +0.02(+0.56%)
Sep 11, 2018 3.640 3.650 3.540 3.580 67,480 -0.07(-1.92%)
Sep 10, 2018 3.590 3.650 3.590 3.650 17,670 +0.10(+2.82%)
Sep 07, 2018 3.580 3.650 3.540 3.550 51,900 -0.10(-2.74%)
Sep 06, 2018 3.710 3.730 3.600 3.650 19,927 -0.07(-1.88%)
Sep 05, 2018 3.610 3.730 3.591 3.720 20,202 +0.09(+2.48%)
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.