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 )

7.470 -0.310 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2021 2.570 2.600 2.550 2.560 206,083 -0.01(-0.39%)
Nov 29, 2021 2.690 2.690 2.520 2.570 298,507 -0.09(-3.38%)
Nov 26, 2021 2.600 2.680 2.600 2.660 77,831 -0.01(-0.37%)
Nov 24, 2021 2.660 2.680 2.650 2.670 6,590 -0.01(-0.37%)
Nov 23, 2021 2.680 2.700 2.660 2.680 360,530 +0.02(+0.75%)
Nov 22, 2021 2.720 2.720 2.660 2.660 63,197 -0.04(-1.48%)
Nov 19, 2021 2.770 2.770 2.690 2.700 220,083 -0.06(-2.17%)
Nov 18, 2021 2.720 2.780 2.755 2.760 222,242 +0.03(+1.10%)
Nov 17, 2021 2.730 2.765 2.710 2.730 186,908 -0.01(-0.36%)
Nov 16, 2021 2.770 2.770 2.730 2.740 167,665 -0.02(-0.72%)
Nov 15, 2021 2.800 2.800 2.750 2.760 114,252 -0.03(-1.08%)
Nov 12, 2021 2.740 2.810 2.740 2.790 248,218 +0.05(+1.82%)
Nov 11, 2021 2.700 2.810 2.700 2.740 87,031 +0.02(+0.74%)
Nov 10, 2021 2.760 2.720 389,886 -0.04(-1.45%)
Nov 09, 2021 2.700 2.770 2.690 2.760 350,649 +0.06(+2.23%)
Nov 08, 2021 2.540 2.770 2.540 2.700 593,906 +0.18(+6.93%)
Nov 05, 2021 2.520 2.528 2.500 2.525 29,037 +0.02(+0.60%)
Nov 04, 2021 2.500 2.530 2.500 2.510 46,269 +0.02(+0.80%)
Nov 03, 2021 2.520 2.580 2.480 2.490 216,765 -0.03(-1.19%)
Nov 02, 2021 2.540 2.540 2.510 2.520 26,958 -0.02(-0.79%)
Nov 01, 2021 2.530 2.568 2.510 2.540 89,562 +0.03(+1.20%)
Oct 29, 2021 2.520 2.560 2.490 2.510 53,585 +0.00(+0.00%)
Oct 28, 2021 2.510 2.545 2.480 2.510 32,925 +0.00(+0.00%)
Oct 27, 2021 2.540 2.550 2.500 2.510 56,581 -0.04(-1.57%)
Oct 26, 2021 2.550 2.550 23,323 +0.01(+0.39%)
Oct 25, 2021 2.510 2.580 2.510 2.540 48,635 +0.02(+0.79%)
Oct 22, 2021 2.530 2.590 2.510 2.520 48,463 -0.01(-0.40%)
Oct 21, 2021 2.560 2.620 2.520 2.530 43,703 -0.04(-1.56%)
Oct 20, 2021 2.560 2.590 2.520 2.570 31,177 +0.01(+0.39%)
Oct 19, 2021 2.555 2.637 2.540 2.560 48,017 -0.04(-1.54%)
Oct 18, 2021 2.610 2.640 2.520 2.600 222,687 +0.01(+0.39%)
Oct 15, 2021 2.630 2.660 2.580 2.590 78,377 -0.03(-1.15%)
Oct 14, 2021 2.660 2.660 2.590 2.620 29,876 -0.04(-1.50%)
Oct 13, 2021 2.670 2.690 2.580 2.660 90,793 -0.01(-0.37%)
Oct 12, 2021 2.730 2.740 2.660 2.670 60,085 -0.07(-2.55%)
Oct 11, 2021 2.760 2.813 2.720 2.740 200,312 +0.00(+0.00%)
Oct 08, 2021 2.770 2.800 2.710 2.740 95,970 -0.01(-0.36%)
Oct 07, 2021 2.750 2.750 2.670 2.750 36,015 +0.03(+1.10%)
Oct 06, 2021 2.730 2.740 2.680 2.720 96,015 -0.03(-1.09%)
Oct 05, 2021 2.710 2.800 2.710 2.750 87,595 +0.05(+1.85%)
Oct 04, 2021 2.750 2.823 2.680 2.700 238,720 -0.04(-1.46%)
Oct 01, 2021 2.690 2.750 2.685 2.740 214,612 +0.06(+2.24%)
Sep 30, 2021 2.710 2.720 2.670 2.680 47,404 -0.03(-1.11%)
Sep 29, 2021 2.740 2.750 2.690 2.710 40,929 -0.02(-0.73%)
Sep 28, 2021 2.750 2.750 2.700 2.730 89,088 +0.03(+1.11%)
Sep 27, 2021 2.550 2.750 2.550 2.700 117,983 +0.16(+6.30%)
Sep 24, 2021 2.540 2.560 2.480 2.540 72,928 -0.01(-0.39%)
Sep 23, 2021 2.550 2.650 2.530 2.550 1,629,838 -0.01(-0.39%)
Sep 22, 2021 2.510 2.630 2.490 2.560 39,246 +0.07(+2.81%)
Sep 21, 2021 2.530 2.568 2.436 2.490 32,087 -0.01(-0.40%)
Sep 20, 2021 2.510 2.590 2.440 2.500 102,151 -0.15(-5.66%)
Sep 17, 2021 2.700 2.720 2.600 2.650 44,232 -0.04(-1.49%)
Sep 16, 2021 2.720 2.720 2.680 2.690 131,113 +0.01(+0.38%)
Sep 15, 2021 2.670 2.710 2.660 2.680 26,715 +0.02(+0.75%)
Sep 14, 2021 2.790 2.810 2.650 2.660 29,899 -0.13(-4.66%)
Sep 13, 2021 2.830 2.830 2.750 2.790 52,832 +0.01(+0.36%)
Sep 10, 2021 2.850 2.850 2.762 2.780 17,465 -0.02(-0.71%)
Sep 09, 2021 2.850 2.850 2.745 2.800 63,199 +0.03(+1.08%)
Sep 08, 2021 2.860 2.880 2.680 2.770 193,946 -0.08(-2.81%)
Sep 07, 2021 2.780 2.890 2.780 2.850 98,137 +0.09(+3.26%)
Sep 03, 2021 2.760 2.780 2.750 2.760 17,627 -0.01(-0.36%)
Sep 02, 2021 2.750 2.840 2.740 2.770 37,464 +0.03(+1.09%)
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.