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 )

7.020 +0.270 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 3.200 3.325 3.124 3.290 70,528 +0.06(+1.86%)
May 30, 2017 3.300 3.545 3.200 3.230 89,803 -0.07(-2.12%)
May 26, 2017 3.400 3.400 3.200 3.300 56,390 -0.10(-2.94%)
May 25, 2017 3.100 3.510 3.100 3.400 184,313 +0.35(+11.48%)
May 24, 2017 3.140 3.190 3.050 3.050 30,167 -0.09(-2.87%)
May 23, 2017 3.230 3.245 3.140 3.140 41,146 -0.05(-1.57%)
May 22, 2017 3.250 3.250 3.150 3.190 33,228 +0.05(+1.59%)
May 19, 2017 3.300 3.300 3.100 3.140 32,745 +0.04(+1.29%)
May 18, 2017 3.100 3.270 3.100 3.100 101,554 -0.01(-0.32%)
May 17, 2017 3.200 3.200 3.100 3.110 71,027 -0.06(-1.89%)
May 16, 2017 3.160 3.220 3.120 3.170 72,027 -0.01(-0.31%)
May 15, 2017 3.190 3.300 3.150 3.180 70,027 +0.05(+1.60%)
May 12, 2017 3.140 3.220 3.130 3.130 69,165 -0.03(-0.95%)
May 11, 2017 3.210 3.270 3.150 3.160 22,547 -0.09(-2.77%)
May 10, 2017 3.170 3.260 3.150 3.250 31,718 +0.11(+3.59%)
May 09, 2017 3.220 3.300 3.138 3.138 31,217 -0.06(-1.80%)
May 08, 2017 3.130 3.210 3.130 3.195 13,227 +0.06(+2.08%)
May 05, 2017 3.200 3.236 3.110 3.130 70,427 -0.07(-2.19%)
May 04, 2017 3.320 3.350 3.200 3.200 78,402 -0.15(-4.48%)
May 03, 2017 3.350 3.390 3.350 3.350 15,181 -0.03(-0.89%)
May 02, 2017 3.330 3.420 3.330 3.380 24,021 +0.06(+1.81%)
May 01, 2017 3.420 3.430 3.320 3.320 57,118 -0.10(-2.92%)
Apr 28, 2017 3.460 3.499 3.420 3.420 17,020 -0.04(-1.16%)
Apr 27, 2017 3.450 3.490 3.410 3.460 25,075 +0.01(+0.29%)
Apr 26, 2017 3.480 3.520 3.420 3.450 21,097 -0.02(-0.58%)
Apr 25, 2017 3.460 3.500 3.420 3.470 33,768 +0.01(+0.29%)
Apr 24, 2017 3.480 3.584 3.460 3.460 32,553 -0.02(-0.57%)
Apr 21, 2017 3.530 3.530 3.450 3.480 11,135 -0.02(-0.57%)
Apr 20, 2017 3.520 3.630 3.500 3.500 29,020 -0.05(-1.41%)
Apr 19, 2017 3.620 3.690 3.520 3.550 44,390 -0.13(-3.53%)
Apr 18, 2017 3.660 3.720 3.650 3.680 26,522 -0.05(-1.34%)
Apr 17, 2017 3.700 3.750 3.650 3.730 14,799 +0.02(+0.54%)
Apr 13, 2017 3.760 3.820 3.690 3.710 60,338 -0.04(-1.07%)
Apr 12, 2017 3.800 3.860 3.750 3.750 33,985 -0.11(-2.85%)
Apr 11, 2017 3.860 3.930 3.810 3.860 19,688 -0.02(-0.52%)
Apr 10, 2017 3.850 3.950 3.842 3.880 36,244 +0.02(+0.52%)
Apr 07, 2017 3.770 3.948 3.770 3.860 74,026 +0.02(+0.52%)
Apr 06, 2017 3.710 3.915 3.710 3.840 33,299 +0.10(+2.64%)
Apr 05, 2017 3.910 3.970 3.710 3.741 87,156 -0.08(-2.09%)
Apr 04, 2017 3.900 3.990 3.820 3.821 45,097 -0.09(-2.27%)
Apr 03, 2017 3.950 3.975 3.810 3.910 58,782 -0.08(-2.01%)
Mar 31, 2017 4.000 4.050 3.900 3.990 29,848 +0.06(+1.53%)
Mar 30, 2017 4.000 4.120 3.910 3.930 85,988 -0.10(-2.48%)
Mar 29, 2017 3.910 4.116 3.858 4.030 90,522 +0.15(+3.87%)
Mar 28, 2017 3.810 3.930 3.810 3.880 29,924 +0.05(+1.31%)
Mar 27, 2017 3.880 3.933 3.810 3.830 37,811 -0.07(-1.79%)
Mar 24, 2017 3.920 3.985 3.870 3.900 28,333 -0.05(-1.27%)
Mar 23, 2017 3.960 4.000 3.897 3.950 28,707 +0.07(+1.80%)
Mar 22, 2017 3.980 3.990 3.870 3.880 58,273 -0.13(-3.24%)
Mar 21, 2017 4.120 4.120 3.970 4.010 52,552 -0.11(-2.67%)
Mar 20, 2017 4.090 4.150 4.070 4.120 11,379 -0.02(-0.48%)
Mar 17, 2017 4.120 4.150 4.100 4.140 33,315 -0.01(-0.24%)
Mar 16, 2017 4.190 4.200 4.140 4.150 35,082 -0.03(-0.72%)
Mar 15, 2017 4.090 4.200 4.080 4.180 26,718 +0.09(+2.20%)
Mar 14, 2017 4.070 4.260 4.050 4.090 53,364 -0.05(-1.21%)
Mar 13, 2017 4.010 4.290 4.010 4.140 42,186 +0.04(+0.98%)
Mar 10, 2017 4.000 4.190 3.980 4.100 50,029 +0.02(+0.49%)
Mar 09, 2017 4.210 4.250 4.060 4.080 18,674 -0.06(-1.45%)
Mar 08, 2017 4.250 4.300 4.100 4.140 34,390 -0.13(-3.04%)
Mar 07, 2017 4.460 4.460 4.123 4.270 89,359 -0.19(-4.26%)
Mar 06, 2017 4.750 4.782 4.280 4.460 75,086 -0.23(-4.90%)
Mar 03, 2017 4.500 4.700 4.400 4.690 98,959 +0.27(+6.11%)
Mar 02, 2017 4.480 4.480 4.375 4.420 18,704 +0.02(+0.45%)
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.