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 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%)
Aug 01, 2022 2.750 2.750 2.580 2.650 106,348 -0.05(-1.85%)
Jul 29, 2022 2.750 2.750 2.640 2.700 114,439 -0.01(-0.37%)
Jul 28, 2022 2.840 2.840 2.650 2.710 122,538 -0.07(-2.52%)
Jul 27, 2022 2.730 2.828 2.630 2.780 212,065 +0.08(+2.96%)
Jul 26, 2022 2.700 2.840 2.680 2.700 303,073 +0.09(+3.45%)
Jul 25, 2022 2.480 2.660 2.465 2.610 127,515 +0.16(+6.53%)
Jul 22, 2022 2.550 2.580 2.430 2.450 122,432 -0.13(-5.04%)
Jul 21, 2022 2.570 2.580 2.480 2.580 194,068 +0.01(+0.39%)
Jul 20, 2022 2.620 2.670 2.560 2.570 176,021 +0.00(+0.00%)
Jul 19, 2022 2.500 2.590 2.460 2.570 233,466 +0.05(+1.98%)
Jul 18, 2022 2.490 2.580 2.470 2.520 170,109 +0.09(+3.70%)
Jul 15, 2022 2.490 2.520 2.410 2.430 148,761 -0.03(-1.22%)
Jul 14, 2022 2.470 2.530 2.400 2.460 187,366 -0.04(-1.60%)
Jul 13, 2022 2.380 2.540 2.380 2.500 144,170 +0.09(+3.73%)
Jul 12, 2022 2.480 2.480 2.370 2.410 333,796 -0.12(-4.74%)
Jul 11, 2022 2.650 2.650 2.470 2.530 288,281 -0.17(-6.30%)
Jul 08, 2022 2.710 2.720 2.520 2.700 314,103 +0.05(+1.89%)
Jul 07, 2022 2.490 2.730 2.490 2.650 317,207 +0.16(+6.43%)
Jul 06, 2022 2.750 2.790 2.490 2.490 1,412,744 -0.28(-10.11%)
Jul 05, 2022 3.050 3.050 2.760 2.770 412,730 -0.33(-10.65%)
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.