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 (%)
Feb 28, 2017 4.250 4.490 4.250 4.400 56,425 +0.13(+3.04%)
Feb 27, 2017 4.210 4.349 4.085 4.270 28,438 +0.11(+2.64%)
Feb 24, 2017 4.120 4.270 3.860 4.160 33,817 -0.02(-0.48%)
Feb 23, 2017 4.250 4.250 4.110 4.180 45,798 +0.08(+1.95%)
Feb 22, 2017 4.109 4.109 3.966 4.100 69,847 +0.01(+0.24%)
Feb 21, 2017 4.050 4.110 4.043 4.090 2,431 -0.01(-0.24%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.03(-0.73%)
Feb 16, 2017 4.150 4.160 3.921 4.130 35,050 +0.02(+0.49%)
Feb 15, 2017 4.150 4.200 3.751 4.110 20,469 -0.06(-1.44%)
Feb 14, 2017 4.180 4.200 4.101 4.170 17,449 -0.05(-1.18%)
Feb 13, 2017 4.200 4.250 4.120 4.220 26,539 +0.02(+0.48%)
Feb 10, 2017 4.020 4.200 4.020 4.200 22,655 +0.20(+5.00%)
Feb 09, 2017 4.065 4.065 3.911 4.000 12,314 +0.00(+0.00%)
Feb 08, 2017 3.846 4.069 3.780 4.000 34,592 +0.03(+0.76%)
Feb 07, 2017 4.000 4.000 3.760 3.970 14,094 -0.03(-0.75%)
Feb 06, 2017 3.990 4.000 3.875 4.000 14,267 -0.03(-0.74%)
Feb 03, 2017 4.008 4.050 4.000 4.030 21,326 +0.03(+0.75%)
Feb 02, 2017 3.975 4.020 3.950 4.000 10,042 +0.01(+0.25%)
Feb 01, 2017 4.040 4.040 3.890 3.990 28,842 +0.10(+2.57%)
Jan 31, 2017 3.940 3.970 3.790 3.890 34,602 -0.05(-1.27%)
Jan 30, 2017 4.200 4.200 3.900 3.940 24,669 -0.24(-5.74%)
Jan 27, 2017 4.190 4.200 4.115 4.180 27,082 +0.01(+0.24%)
Jan 26, 2017 4.110 4.200 4.110 4.170 31,686 +0.04(+0.97%)
Jan 25, 2017 3.925 4.150 3.900 4.130 66,241 +0.27(+6.99%)
Jan 24, 2017 3.850 3.900 3.810 3.860 5,021 +0.01(+0.26%)
Jan 23, 2017 3.920 4.145 3.850 3.850 39,840 -0.07(-1.79%)
Jan 20, 2017 3.753 4.020 3.680 3.920 67,374 +0.17(+4.53%)
Jan 19, 2017 3.650 3.750 3.620 3.750 35,438 +0.13(+3.59%)
Jan 18, 2017 3.510 3.700 3.510 3.620 26,098 +0.12(+3.43%)
Jan 17, 2017 3.390 3.510 3.390 3.500 9,283 +0.10(+2.94%)
Jan 13, 2017 3.400 3.400 3.400 0 +0.04(+1.19%)
Jan 12, 2017 3.370 3.480 3.360 3.360 23,291 -0.01(-0.30%)
Jan 11, 2017 3.424 3.490 3.370 3.370 7,410 -0.02(-0.59%)
Jan 10, 2017 3.410 3.450 3.360 3.390 12,487 +0.04(+1.19%)
Jan 09, 2017 3.400 3.460 3.350 3.350 22,249 -0.05(-1.47%)
Jan 06, 2017 3.380 3.440 3.380 3.400 8,882 +0.00(+0.00%)
Jan 05, 2017 3.400 3.480 3.351 3.400 7,504 +0.04(+1.19%)
Jan 04, 2017 3.410 3.490 3.360 3.360 20,778 -0.05(-1.47%)
Jan 03, 2017 3.500 3.550 3.410 3.410 19,110 +0.03(+0.89%)
Dec 30, 2016 3.380 3.380 3.380 0 -0.12(-3.43%)
Dec 29, 2016 3.500 3.550 3.400 3.500 61,570 +0.00(+0.00%)
Dec 28, 2016 3.470 3.770 3.400 3.500 57,757 +0.01(+0.29%)
Dec 27, 2016 3.620 3.720 3.490 3.490 80,254 -0.23(-6.18%)
Dec 23, 2016 3.720 3.720 3.720 0 +0.05(+1.36%)
Dec 22, 2016 3.710 3.720 3.650 3.670 7,483 +0.01(+0.27%)
Dec 21, 2016 3.670 3.820 3.611 3.660 31,606 -0.03(-0.81%)
Dec 20, 2016 3.830 3.845 3.600 3.690 28,072 -0.16(-4.16%)
Dec 19, 2016 3.980 4.000 3.700 3.850 42,225 -0.15(-3.75%)
Dec 16, 2016 3.660 4.000 3.577 4.000 86,809 +0.38(+10.50%)
Dec 15, 2016 3.670 3.700 3.610 3.620 46,345 +0.01(+0.28%)
Dec 14, 2016 3.550 3.740 3.510 3.610 42,960 +0.10(+2.85%)
Dec 13, 2016 3.470 3.630 3.470 3.510 31,011 +0.01(+0.29%)
Dec 12, 2016 3.520 3.550 3.426 3.500 15,765 -0.01(-0.28%)
Dec 09, 2016 3.450 3.600 3.430 3.510 26,193 +0.06(+1.74%)
Dec 08, 2016 3.520 3.560 3.450 3.450 36,075 -0.09(-2.54%)
Dec 07, 2016 3.460 3.540 3.414 3.540 39,452 +0.13(+3.81%)
Dec 06, 2016 3.500 3.500 3.410 3.410 32,859 -0.05(-1.45%)
Dec 05, 2016 3.460 3.490 3.400 3.460 28,644 +0.01(+0.29%)
Dec 02, 2016 3.510 3.510 3.000 3.450 69,278 -0.08(-2.27%)
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.