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 (%)
Sep 29, 2017 3.330 3.350 3.300 3.310 24,753 -0.01(-0.30%)
Sep 28, 2017 3.310 3.350 3.279 3.320 21,896 +0.00(+0.00%)
Sep 27, 2017 3.340 3.390 3.280 3.320 16,455 +0.02(+0.61%)
Sep 26, 2017 3.230 3.310 3.229 3.300 25,191 +0.05(+1.54%)
Sep 25, 2017 3.310 3.370 3.230 3.250 25,014 -0.06(-1.81%)
Sep 22, 2017 3.225 3.330 3.200 3.310 34,058 +0.11(+3.44%)
Sep 21, 2017 3.400 3.400 3.120 3.200 41,997 -0.12(-3.61%)
Sep 20, 2017 3.330 3.460 3.275 3.320 97,785 -0.02(-0.60%)
Sep 19, 2017 3.330 3.600 3.310 3.340 254,941 +0.01(+0.30%)
Sep 18, 2017 3.280 3.350 3.230 3.330 104,692 +0.04(+1.22%)
Sep 15, 2017 3.290 3.300 3.220 3.290 51,694 -0.01(-0.30%)
Sep 14, 2017 3.290 3.311 3.260 3.300 123,018 +0.01(+0.30%)
Sep 13, 2017 3.160 3.310 3.150 3.290 453,781 +0.13(+4.11%)
Sep 12, 2017 3.130 3.190 3.090 3.160 43,825 +0.03(+0.96%)
Sep 11, 2017 3.180 3.130 3.130 11,700 +0.00(+0.00%)
Sep 08, 2017 3.130 3.200 3.100 3.130 23,830 -0.04(-1.42%)
Sep 07, 2017 3.070 3.190 3.060 3.175 60,641 +0.08(+2.75%)
Sep 06, 2017 3.080 3.250 3.050 3.090 51,548 +0.06(+1.98%)
Sep 05, 2017 3.170 3.190 3.000 3.030 86,355 -0.19(-5.90%)
Sep 01, 2017 3.200 3.287 3.195 3.220 44,251 +0.00(+0.00%)
Aug 31, 2017 3.210 3.262 3.150 3.220 47,133 +0.04(+1.26%)
Aug 30, 2017 3.180 3.270 3.100 3.180 56,829 -0.02(-0.63%)
Aug 29, 2017 3.290 3.340 3.200 3.200 44,361 -0.07(-2.14%)
Aug 28, 2017 3.300 3.390 3.270 3.270 82,256 -0.04(-1.21%)
Aug 25, 2017 3.200 3.350 3.200 3.310 99,733 +0.11(+3.44%)
Aug 24, 2017 3.250 3.430 3.151 3.200 233,028 +0.03(+0.95%)
Aug 23, 2017 3.030 3.254 3.030 3.170 96,066 +0.15(+4.97%)
Aug 22, 2017 3.040 3.040 2.990 3.020 29,897 +0.03(+1.00%)
Aug 21, 2017 3.110 3.110 2.980 2.990 51,070 -0.09(-2.92%)
Aug 18, 2017 3.020 3.110 3.020 3.080 38,586 +0.07(+2.33%)
Aug 17, 2017 3.040 3.100 3.010 3.010 48,301 -0.02(-0.50%)
Aug 16, 2017 3.100 3.100 3.010 3.025 60,926 -0.02(-0.82%)
Aug 15, 2017 3.060 3.060 3.020 3.050 52,040 +0.02(+0.66%)
Aug 14, 2017 3.140 3.157 3.030 3.030 91,426 +0.00(+0.07%)
Aug 11, 2017 3.000 3.080 2.980 3.028 37,706 +0.03(+0.93%)
Aug 10, 2017 2.950 3.020 2.940 3.000 113,852 +0.03(+1.01%)
Aug 09, 2017 3.010 3.030 2.950 2.970 75,764 -0.03(-1.00%)
Aug 08, 2017 3.040 3.160 3.000 3.000 111,238 +0.00(+0.00%)
Aug 07, 2017 3.040 3.050 2.980 3.000 77,809 -0.02(-0.66%)
Aug 04, 2017 2.940 3.050 2.940 3.020 60,619 +0.07(+2.37%)
Aug 03, 2017 3.010 3.044 2.950 2.950 40,286 -0.03(-1.01%)
Aug 02, 2017 2.980 3.059 2.950 2.980 53,508 -0.02(-0.67%)
Aug 01, 2017 3.000 3.010 2.982 3.000 35,619 +0.00(+0.00%)
Jul 31, 2017 2.990 3.030 2.980 3.000 73,146 +0.01(+0.33%)
Jul 28, 2017 2.990 3.030 2.960 2.990 42,557 +0.00(+0.00%)
Jul 27, 2017 2.940 3.050 2.940 2.990 125,522 +0.05(+1.70%)
Jul 26, 2017 3.030 3.085 2.900 2.940 181,127 -0.10(-3.29%)
Jul 25, 2017 3.100 3.160 3.030 3.040 69,488 -0.06(-1.94%)
Jul 24, 2017 3.130 3.193 3.070 3.100 80,570 +0.00(+0.00%)
Jul 21, 2017 3.170 3.190 3.080 3.100 273,592 -0.10(-3.13%)
Jul 20, 2017 3.210 3.360 3.180 3.200 76,823 -0.05(-1.54%)
Jul 19, 2017 3.280 3.360 3.220 3.250 58,169 +0.01(+0.31%)
Jul 18, 2017 3.270 3.354 3.220 3.240 48,005 -0.02(-0.61%)
Jul 17, 2017 3.300 3.370 3.230 3.260 84,434 +0.01(+0.31%)
Jul 14, 2017 3.290 3.374 3.200 3.250 54,681 -0.01(-0.31%)
Jul 13, 2017 3.150 3.380 3.150 3.260 156,973 +0.08(+2.52%)
Jul 12, 2017 3.148 3.200 3.116 3.180 77,681 +0.05(+1.60%)
Jul 11, 2017 3.210 3.210 3.110 3.130 25,580 -0.05(-1.57%)
Jul 10, 2017 3.170 3.190 3.170 3.180 28,642 +0.01(+0.32%)
Jul 07, 2017 3.220 3.260 3.107 3.170 56,149 -0.08(-2.46%)
Jul 06, 2017 3.300 3.300 3.240 3.250 33,263 -0.06(-1.81%)
Jul 05, 2017 3.300 3.320 3.250 3.310 36,856 +0.04(+1.22%)
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.