Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stealthgas Inc (NQ: GASS )

7.520 +0.120 (+1.62%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 18, 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 (%)
Jun 30, 2021 2.740 2.885 2.690 2.810 312,675 +0.08(+2.93%)
Jun 29, 2021 2.750 2.810 2.730 2.730 170,904 -0.05(-1.80%)
Jun 28, 2021 2.850 2.860 2.750 2.780 144,096 -0.02(-0.71%)
Jun 25, 2021 2.870 2.910 2.800 2.800 62,593 -0.04(-1.41%)
Jun 24, 2021 2.890 2.905 2.810 2.840 63,131 -0.07(-2.41%)
Jun 23, 2021 2.840 2.940 2.840 2.910 123,929 +0.08(+2.83%)
Jun 22, 2021 2.880 2.880 2.810 2.830 18,856 -0.05(-1.74%)
Jun 21, 2021 2.840 2.924 2.809 2.880 87,854 +0.10(+3.60%)
Jun 18, 2021 2.870 2.870 2.760 2.780 65,093 -0.13(-4.47%)
Jun 17, 2021 3.000 3.039 2.880 2.910 32,506 -0.06(-2.02%)
Jun 16, 2021 2.950 2.990 2.890 2.970 62,530 +0.04(+1.37%)
Jun 15, 2021 2.950 3.050 2.850 2.930 569,120 +0.00(+0.00%)
Jun 14, 2021 3.110 3.142 2.890 2.930 259,782 -0.14(-4.56%)
Jun 11, 2021 3.140 3.200 3.050 3.070 118,534 -0.03(-0.97%)
Jun 10, 2021 3.110 3.120 3.050 3.100 106,717 +0.02(+0.65%)
Jun 09, 2021 2.970 3.150 2.950 3.080 206,279 +0.09(+3.01%)
Jun 08, 2021 3.010 3.020 2.955 2.990 28,198 -0.02(-0.66%)
Jun 07, 2021 2.923 3.019 2.910 3.010 63,088 +0.08(+2.73%)
Jun 04, 2021 2.973 2.990 2.930 2.930 45,982 -0.03(-1.01%)
Jun 03, 2021 2.970 3.010 2.940 2.960 45,093 -0.04(-1.33%)
Jun 02, 2021 3.070 3.100 2.970 3.000 62,823 -0.05(-1.64%)
Jun 01, 2021 2.990 3.100 2.990 3.050 54,013 +0.02(+0.66%)
May 28, 2021 2.970 3.030 2.910 3.030 73,960 +0.06(+2.02%)
May 27, 2021 3.010 3.060 2.890 2.970 76,280 -0.02(-0.67%)
May 26, 2021 3.020 3.160 2.970 2.990 88,704 +0.01(+0.34%)
May 25, 2021 3.140 3.170 2.980 2.980 69,080 -0.20(-6.29%)
May 24, 2021 3.220 3.245 3.130 3.180 18,677 -0.04(-1.24%)
May 21, 2021 3.160 3.280 3.150 3.220 106,545 +0.06(+1.90%)
May 20, 2021 3.200 3.220 3.100 3.160 45,276 -0.05(-1.56%)
May 19, 2021 3.190 3.220 3.050 3.210 39,631 +0.01(+0.31%)
May 18, 2021 3.160 3.230 3.140 3.200 48,777 +0.04(+1.27%)
May 17, 2021 3.070 3.180 3.050 3.160 50,065 +0.11(+3.61%)
May 14, 2021 2.980 3.050 2.980 3.050 31,085 +0.07(+2.35%)
May 13, 2021 3.020 3.080 2.950 2.980 39,113 -0.03(-1.00%)
May 12, 2021 3.110 3.160 2.970 3.010 36,133 -0.12(-3.83%)
May 11, 2021 3.080 3.180 3.080 3.130 50,548 +0.04(+1.29%)
May 10, 2021 3.200 3.250 3.030 3.090 70,810 -0.09(-2.83%)
May 07, 2021 3.000 3.250 2.950 3.180 229,961 +0.18(+6.00%)
May 06, 2021 3.050 3.070 2.950 3.000 67,982 -0.03(-0.99%)
May 05, 2021 2.930 3.100 2.930 3.030 84,175 +0.11(+3.77%)
May 04, 2021 2.940 2.950 2.899 2.920 23,741 -0.01(-0.34%)
May 03, 2021 2.810 2.980 2.806 2.930 39,217 +0.13(+4.64%)
Apr 30, 2021 2.790 2.850 2.750 2.800 27,700 +0.01(+0.36%)
Apr 29, 2021 2.820 2.860 2.790 2.790 19,976 -0.01(-0.36%)
Apr 28, 2021 2.780 2.830 2.750 2.800 44,366 +0.03(+1.27%)
Apr 27, 2021 2.740 2.850 2.710 2.765 153,408 +0.02(+0.55%)
Apr 26, 2021 2.700 2.840 2.700 2.750 128,156 +0.01(+0.36%)
Apr 23, 2021 2.770 2.783 2.720 2.740 26,900 +0.00(+0.00%)
Apr 22, 2021 2.760 2.780 2.720 2.740 23,918 -0.01(-0.36%)
Apr 21, 2021 2.680 2.770 2.670 2.750 27,358 +0.08(+3.00%)
Apr 20, 2021 2.750 2.750 2.660 2.670 16,957 -0.08(-2.91%)
Apr 19, 2021 2.700 2.760 2.670 2.750 40,591 +0.05(+1.85%)
Apr 16, 2021 2.720 2.750 2.670 2.700 64,200 -0.01(-0.37%)
Apr 15, 2021 2.790 2.860 2.670 2.710 59,655 -0.03(-1.09%)
Apr 14, 2021 2.700 2.790 2.700 2.740 97,170 +0.04(+1.48%)
Apr 13, 2021 2.740 2.900 2.690 2.700 65,157 -0.02(-0.74%)
Apr 12, 2021 2.790 2.840 2.720 2.720 85,581 -0.14(-4.90%)
Apr 09, 2021 3.030 3.150 2.840 2.860 168,200 -0.15(-4.98%)
Apr 08, 2021 3.000 3.010 2.910 3.010 148,477 +0.04(+1.35%)
Apr 07, 2021 2.900 3.150 2.900 2.970 252,609 +0.10(+3.48%)
Apr 06, 2021 2.880 2.970 2.840 2.870 79,825 -0.02(-0.69%)
Apr 05, 2021 2.940 2.970 2.830 2.890 97,196 -0.03(-1.03%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.