Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Stealthgas Inc (NQ: GASS )

8.480 -0.270 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2009 5.000 5.080 4.850 4.882 106,919 -0.07(-1.37%)
Jan 29, 2009 5.050 5.200 4.950 4.950 133,707 -0.17(-3.32%)
Jan 28, 2009 5.060 5.240 5.000 5.120 244,757 +0.18(+3.55%)
Jan 27, 2009 5.130 5.130 4.900 4.945 164,680 -0.06(-1.11%)
Jan 26, 2009 4.990 5.240 4.820 5.000 511,152 +0.84(+20.19%)
Jan 23, 2009 4.150 4.160 3.930 4.160 48,566 +0.01(+0.24%)
Jan 22, 2009 4.460 4.460 4.150 4.150 19,864 -0.30(-6.74%)
Jan 21, 2009 4.220 4.450 4.160 4.450 30,964 +0.17(+3.97%)
Jan 20, 2009 4.350 4.450 4.172 4.280 50,181 -0.07(-1.61%)
Jan 16, 2009 4.260 4.415 4.250 4.350 37,796 +0.19(+4.57%)
Jan 15, 2009 4.440 4.440 3.930 4.160 94,628 -0.22(-5.02%)
Jan 14, 2009 4.810 4.810 4.260 4.380 48,279 -0.54(-10.98%)
Jan 13, 2009 4.700 4.930 4.330 4.920 58,735 +0.24(+5.13%)
Jan 12, 2009 5.090 5.110 4.590 4.680 68,868 -0.45(-8.77%)
Jan 09, 2009 5.480 5.640 5.050 5.130 78,924 -0.17(-3.21%)
Jan 08, 2009 5.340 5.340 4.950 5.300 65,915 +0.00(+0.00%)
Jan 07, 2009 5.720 5.930 5.100 5.300 116,518 -0.42(-7.34%)
Jan 06, 2009 4.970 5.720 4.970 5.720 154,730 +0.97(+20.42%)
Jan 05, 2009 4.790 4.990 4.600 4.750 80,843 +0.02(+0.42%)
Jan 02, 2009 4.780 4.880 4.410 4.730 85,209 -0.09(-1.87%)
Dec 31, 2008 4.620 4.900 4.480 4.820 67,565 +0.26(+5.70%)
Dec 30, 2008 3.650 4.690 3.630 4.560 143,347 +0.93(+25.62%)
Dec 29, 2008 3.930 3.960 3.600 3.630 93,392 -0.23(-6.06%)
Dec 26, 2008 3.000 3.950 2.950 3.864 245,484 +0.86(+28.80%)
Dec 24, 2008 3.060 3.100 2.950 3.000 125,930 +0.00(+0.00%)
Dec 23, 2008 2.950 3.010 2.510 3.000 456,434 +0.04(+1.35%)
Dec 22, 2008 3.010 3.450 2.950 2.960 172,814 +0.01(+0.34%)
Dec 19, 2008 3.050 3.150 2.950 2.950 378,764 -0.20(-6.35%)
Dec 18, 2008 3.240 3.460 3.120 3.150 70,319 -0.05(-1.56%)
Dec 17, 2008 3.280 3.490 3.180 3.200 181,486 -0.15(-4.48%)
Dec 16, 2008 3.370 3.510 3.300 3.350 50,830 -0.02(-0.59%)
Dec 15, 2008 3.400 3.690 3.350 3.370 52,279 +0.07(+2.12%)
Dec 12, 2008 3.370 3.420 3.130 3.300 682,851 -0.19(-5.44%)
Dec 11, 2008 3.850 3.850 3.440 3.490 110,278 -0.31(-8.16%)
Dec 10, 2008 3.550 3.930 3.550 3.800 324,996 +0.46(+13.94%)
Dec 09, 2008 3.440 3.460 3.060 3.335 77,530 -0.06(-1.91%)
Dec 08, 2008 3.380 3.750 3.380 3.400 64,315 +0.13(+3.98%)
Dec 05, 2008 3.270 3.660 3.050 3.270 51,110 -0.09(-2.68%)
Dec 04, 2008 3.720 3.750 3.230 3.360 50,484 -0.32(-8.70%)
Dec 03, 2008 3.700 3.930 3.530 3.680 22,962 +0.02(+0.55%)
Dec 02, 2008 3.910 3.980 3.590 3.660 121,774 -0.16(-4.19%)
Dec 01, 2008 3.960 4.010 3.640 3.820 117,699 -0.18(-4.50%)
Nov 28, 2008 3.860 4.340 3.500 4.000 52,531 +0.07(+1.78%)
Nov 26, 2008 2.780 4.130 2.700 3.930 113,136 +1.14(+40.86%)
Nov 25, 2008 2.910 3.000 2.690 2.790 149,788 -0.03(-1.06%)
Nov 24, 2008 2.720 3.000 2.650 2.820 94,864 +0.10(+3.68%)
Nov 21, 2008 2.900 2.960 2.600 2.720 166,178 -0.09(-3.20%)
Nov 20, 2008 3.630 3.630 2.810 2.810 175,053 -0.98(-25.86%)
Nov 19, 2008 3.900 3.990 3.720 3.790 234,100 -0.05(-1.30%)
Nov 18, 2008 4.000 4.060 3.700 3.840 141,754 -0.16(-4.00%)
Nov 17, 2008 4.020 4.160 3.950 4.000 101,454 +0.02(+0.50%)
Nov 14, 2008 4.000 4.580 3.850 3.980 71,932 +0.01(+0.25%)
Nov 13, 2008 4.660 5.120 3.560 3.970 200,705 -0.71(-15.17%)
Nov 12, 2008 5.620 5.960 4.600 4.680 74,834 -0.83(-15.06%)
Nov 11, 2008 6.060 6.330 5.430 5.510 106,605 -0.58(-9.52%)
Nov 10, 2008 6.250 6.650 6.030 6.090 83,114 -0.02(-0.33%)
Nov 07, 2008 6.330 6.650 6.020 6.110 32,434 -0.01(-0.16%)
Nov 06, 2008 6.180 6.340 6.010 6.120 154,932 -0.07(-1.13%)
Nov 05, 2008 6.900 6.960 6.190 6.190 193,963 -0.74(-10.68%)
Nov 04, 2008 7.190 7.190 6.870 6.930 43,105 +0.03(+0.43%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.