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 )

8.520 +0.040 (+0.47%)
Streaming Delayed Price Updated: 12:47 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 (%)
Dec 31, 2021 2.110 2.140 2.070 2.110 123,624 +0.00(+0.00%)
Dec 30, 2021 2.160 2.220 2.080 2.110 258,453 -0.05(-2.31%)
Dec 29, 2021 2.250 2.250 2.160 2.160 107,811 -0.08(-3.57%)
Dec 28, 2021 2.280 2.314 2.240 2.240 23,172 -0.02(-0.88%)
Dec 27, 2021 2.300 2.300 2.230 2.260 68,747 +0.00(+0.00%)
Dec 23, 2021 2.260 2.260 2.220 2.260 36,835 -0.01(-0.44%)
Dec 22, 2021 2.200 2.345 2.200 2.270 138,589 +0.08(+3.65%)
Dec 21, 2021 2.210 2.220 2.160 2.190 53,463 -0.04(-1.79%)
Dec 20, 2021 2.270 2.270 2.180 2.230 46,741 -0.03(-1.33%)
Dec 17, 2021 2.300 2.300 2.250 2.260 45,414 -0.04(-1.74%)
Dec 16, 2021 2.350 2.448 2.270 2.300 139,785 -0.06(-2.54%)
Dec 15, 2021 2.290 2.360 2.250 2.360 141,606 +0.04(+1.72%)
Dec 14, 2021 2.330 2.420 2.270 2.320 209,413 +0.00(+0.00%)
Dec 13, 2021 2.380 2.390 2.300 2.320 103,975 +0.05(+2.20%)
Dec 10, 2021 2.360 2.360 2.250 2.270 105,915 -0.11(-4.62%)
Dec 09, 2021 2.450 2.450 2.350 2.380 111,870 -0.06(-2.46%)
Dec 08, 2021 2.500 2.510 2.390 2.440 173,410 -0.02(-0.81%)
Dec 07, 2021 2.410 2.480 2.390 2.460 91,391 +0.06(+2.50%)
Dec 06, 2021 2.800 2.800 2.380 2.400 240,728 -0.43(-15.19%)
Dec 03, 2021 2.640 2.840 2.600 2.830 47,246 +0.22(+8.43%)
Dec 02, 2021 2.540 2.640 2.540 2.610 94,583 +0.07(+2.76%)
Dec 01, 2021 2.590 2.610 2.540 2.540 79,228 -0.02(-0.78%)
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%)
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.