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 )

6.620 -0.020 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Mar 28, 2024 5.950 6.005 5.899 5.940 47,529 +0.02(+0.34%)
Mar 27, 2024 5.930 6.030 5.888 5.920 55,852 -0.01(-0.17%)
Mar 26, 2024 5.750 6.000 5.720 5.930 157,337 +0.16(+2.77%)
Mar 25, 2024 5.830 5.910 5.750 5.770 188,694 -0.08(-1.37%)
Mar 22, 2024 5.800 5.970 5.800 5.850 152,622 +0.01(+0.17%)
Mar 21, 2024 6.190 6.205 5.810 5.840 556,919 -0.34(-5.50%)
Mar 20, 2024 6.030 6.180 6.030 6.180 77,788 +0.08(+1.31%)
Mar 19, 2024 6.040 6.230 6.040 6.100 100,129 +0.00(+0.00%)
Mar 18, 2024 6.110 6.130 6.020 6.100 84,812 +0.01(+0.16%)
Mar 15, 2024 6.060 6.170 5.950 6.090 274,648 +0.01(+0.16%)
Mar 14, 2024 6.140 6.200 6.062 6.080 81,698 -0.06(-0.98%)
Mar 13, 2024 6.140 6.210 6.100 6.140 83,039 +0.01(+0.16%)
Mar 12, 2024 6.120 6.190 6.100 6.130 67,115 +0.04(+0.66%)
Mar 11, 2024 6.150 6.188 6.050 6.090 150,575 -0.07(-1.14%)
Mar 08, 2024 6.310 6.360 6.080 6.160 103,652 -0.13(-2.07%)
Mar 07, 2024 6.190 6.350 6.177 6.290 135,568 +0.10(+1.62%)
Mar 06, 2024 6.130 6.240 6.130 6.190 74,864 +0.05(+0.81%)
Mar 05, 2024 6.080 6.250 6.080 6.140 117,478 +0.04(+0.66%)
Mar 04, 2024 6.150 6.309 6.070 6.100 198,277 -0.05(-0.81%)
Mar 01, 2024 6.170 6.300 6.130 6.150 130,694 -0.02(-0.32%)
Feb 29, 2024 6.220 6.240 6.100 6.170 119,664 -0.03(-0.48%)
Feb 28, 2024 6.210 6.400 6.150 6.200 86,426 -0.01(-0.16%)
Feb 27, 2024 6.220 6.250 6.100 6.210 182,583 -0.00(-0.08%)
Feb 26, 2024 6.240 6.280 6.100 6.215 386,390 -0.11(-1.66%)
Feb 23, 2024 6.300 6.440 6.250 6.320 185,150 -0.13(-2.02%)
Feb 22, 2024 6.510 6.670 6.300 6.450 307,126 -0.09(-1.38%)
Feb 21, 2024 7.020 7.020 6.300 6.540 564,046 -0.62(-8.66%)
Feb 20, 2024 7.070 7.190 6.870 7.160 263,666 +0.10(+1.42%)
Feb 16, 2024 7.200 7.220 7.060 7.060 97,041 -0.14(-1.94%)
Feb 15, 2024 6.950 7.310 6.870 7.200 189,667 +0.30(+4.35%)
Feb 14, 2024 7.030 7.065 6.870 6.900 97,000 -0.07(-1.00%)
Feb 13, 2024 7.090 7.090 6.930 6.970 145,147 -0.14(-1.97%)
Feb 12, 2024 7.040 7.180 7.040 7.110 105,921 +0.07(+0.99%)
Feb 09, 2024 7.000 7.130 6.870 7.040 323,497 -0.06(-0.85%)
Feb 08, 2024 7.280 7.285 7.090 7.100 176,286 -0.22(-3.01%)
Feb 07, 2024 7.110 7.370 7.100 7.320 128,967 +0.23(+3.24%)
Feb 06, 2024 7.080 7.310 7.050 7.090 172,132 -0.11(-1.53%)
Feb 05, 2024 7.390 7.390 7.100 7.200 203,348 -0.01(-0.14%)
Feb 02, 2024 7.340 7.390 7.080 7.210 258,020 -0.16(-2.17%)
Feb 01, 2024 7.580 7.679 7.320 7.370 222,716 -0.27(-3.53%)
Jan 31, 2024 7.760 7.840 7.610 7.640 126,740 -0.16(-2.05%)
Jan 30, 2024 7.600 7.880 7.600 7.800 151,937 +0.27(+3.59%)
Jan 29, 2024 7.970 7.980 7.430 7.530 298,987 -0.42(-5.28%)
Jan 26, 2024 7.500 7.960 7.500 7.950 365,317 +0.45(+6.00%)
Jan 25, 2024 7.500 7.640 7.280 7.500 284,325 +0.10(+1.35%)
Jan 24, 2024 7.320 7.405 7.300 7.400 107,269 +0.08(+1.09%)
Jan 23, 2024 7.310 7.390 7.210 7.320 111,559 +0.05(+0.69%)
Jan 22, 2024 7.090 7.440 7.090 7.270 216,547 +0.18(+2.54%)
Jan 19, 2024 7.170 7.185 7.000 7.090 119,794 -0.08(-1.12%)
Jan 18, 2024 7.390 7.440 7.035 7.170 182,138 -0.17(-2.32%)
Jan 17, 2024 7.080 7.510 7.080 7.340 257,291 +0.20(+2.80%)
Jan 16, 2024 7.060 7.243 7.060 7.140 185,416 +0.08(+1.13%)
Jan 12, 2024 7.010 7.147 6.970 7.060 130,741 +0.09(+1.29%)
Jan 11, 2024 7.070 7.250 6.830 6.970 140,306 -0.03(-0.43%)
Jan 10, 2024 7.060 7.220 6.940 7.000 108,936 -0.05(-0.71%)
Jan 09, 2024 7.070 7.098 6.850 7.050 193,557 -0.05(-0.70%)
Jan 08, 2024 7.500 7.530 6.950 7.100 459,695 -0.37(-4.95%)
Jan 05, 2024 7.200 7.540 7.190 7.470 465,347 +0.32(+4.48%)
Jan 04, 2024 7.000 7.330 7.000 7.150 336,510 +0.23(+3.32%)
Jan 03, 2024 6.990 7.176 6.890 6.920 230,014 -0.07(-1.00%)
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.