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 )

7.960 -0.120 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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, 2018 4.450 4.500 4.210 4.220 54,743 -0.22(-4.95%)
Feb 27, 2018 4.360 4.490 4.340 4.440 42,858 +0.06(+1.37%)
Feb 26, 2018 4.420 4.420 4.250 4.380 42,378 -0.04(-0.90%)
Feb 23, 2018 4.350 4.440 4.250 4.420 37,801 +0.05(+1.14%)
Feb 22, 2018 4.000 4.370 4.000 4.370 58,081 -0.07(-1.58%)
Feb 21, 2018 4.490 4.500 4.400 4.440 22,526 +0.01(+0.23%)
Feb 20, 2018 4.520 4.600 4.370 4.430 377,554 -0.07(-1.56%)
Feb 16, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Feb 15, 2018 4.500 4.510 4.430 4.500 48,719 +0.02(+0.45%)
Feb 14, 2018 4.560 4.560 4.450 4.480 645,577 -0.06(-1.43%)
Feb 13, 2018 4.450 4.599 4.450 4.545 377,177 +0.10(+2.36%)
Feb 12, 2018 4.320 4.534 4.279 4.440 90,375 +0.15(+3.50%)
Feb 09, 2018 4.240 4.339 4.140 4.290 84,600 +0.08(+1.90%)
Feb 08, 2018 4.229 4.310 4.150 4.210 57,783 -0.02(-0.47%)
Feb 07, 2018 4.170 4.170 4.230 47,529 +0.06(+1.44%)
Feb 06, 2018 4.080 4.250 3.960 4.170 19,460 +0.03(+0.72%)
Feb 05, 2018 4.360 4.360 4.120 4.140 69,279 -0.26(-5.91%)
Feb 02, 2018 4.490 4.500 4.370 4.400 39,112 -0.08(-1.79%)
Feb 01, 2018 4.350 4.570 4.340 4.480 127,514 +0.13(+2.99%)
Jan 31, 2018 4.240 4.350 4.240 4.350 68,537 +0.10(+2.35%)
Jan 30, 2018 4.230 4.230 4.200 4.250 63,366 +0.04(+0.95%)
Jan 29, 2018 4.220 4.230 4.200 4.210 28,725 -0.03(-0.71%)
Jan 26, 2018 4.320 4.330 4.210 4.240 22,840 -0.08(-1.85%)
Jan 25, 2018 4.220 4.320 4.210 4.320 25,867 +0.06(+1.41%)
Jan 24, 2018 4.230 4.340 4.200 4.260 34,644 +0.04(+0.95%)
Jan 23, 2018 4.220 4.280 4.200 4.220 22,462 +0.03(+0.72%)
Jan 22, 2018 4.115 4.210 4.110 4.190 33,716 +0.08(+1.95%)
Jan 19, 2018 4.100 4.190 4.100 4.110 11,350 +0.01(+0.24%)
Jan 18, 2018 4.190 4.360 4.050 4.100 60,892 -0.14(-3.30%)
Jan 17, 2018 4.370 4.370 4.120 4.240 64,481 -0.13(-2.97%)
Jan 16, 2018 4.350 4.500 4.330 4.370 67,840 -0.08(-1.80%)
Jan 12, 2018 4.450 4.450 4.450 0 -0.01(-0.22%)
Jan 11, 2018 4.250 4.520 4.250 4.460 373,952 +0.09(+2.06%)
Jan 10, 2018 4.570 4.610 4.340 4.370 27,474 -0.19(-4.17%)
Jan 09, 2018 4.700 4.700 4.550 4.560 58,645 +0.00(+0.00%)
Jan 08, 2018 4.490 4.690 4.490 4.560 38,307 +0.01(+0.22%)
Jan 05, 2018 4.450 4.600 4.413 4.550 40,454 +0.10(+2.25%)
Jan 04, 2018 4.410 4.450 4.360 4.450 36,683 +0.04(+0.91%)
Jan 03, 2018 4.350 4.420 4.350 4.410 46,045 +0.07(+1.61%)
Jan 02, 2018 4.440 4.440 4.310 4.340 25,509 -0.02(-0.46%)
Dec 29, 2017 4.360 4.360 4.360 0 -0.02(-0.46%)
Dec 28, 2017 4.230 4.390 4.210 4.380 58,220 +0.17(+4.04%)
Dec 27, 2017 4.080 4.250 4.010 4.210 63,769 +0.16(+3.95%)
Dec 26, 2017 4.080 4.200 4.010 4.050 55,805 -0.04(-0.98%)
Dec 22, 2017 4.020 4.200 4.010 4.090 26,626 +0.06(+1.49%)
Dec 21, 2017 4.060 4.200 4.010 4.030 50,654 -0.03(-0.74%)
Dec 20, 2017 4.040 4.121 4.030 4.060 63,350 +0.03(+0.74%)
Dec 19, 2017 4.040 4.060 4.000 4.030 148,819 +0.00(+0.00%)
Dec 18, 2017 3.980 4.060 3.980 4.030 66,436 +0.07(+1.77%)
Dec 15, 2017 3.950 4.050 3.950 3.960 45,735 +0.01(+0.25%)
Dec 14, 2017 4.000 4.100 3.930 3.950 33,378 -0.07(-1.74%)
Dec 13, 2017 4.030 4.060 3.898 4.020 22,435 -0.02(-0.50%)
Dec 12, 2017 4.050 4.160 4.030 4.040 191,885 +0.01(+0.25%)
Dec 11, 2017 4.010 4.070 4.010 4.030 65,823 +0.03(+0.75%)
Dec 08, 2017 3.990 4.070 3.920 4.000 47,082 +0.08(+2.04%)
Dec 07, 2017 3.820 3.980 3.820 3.920 45,753 +0.10(+2.62%)
Dec 06, 2017 3.950 4.440 3.820 3.820 143,576 -0.16(-4.02%)
Dec 05, 2017 4.000 4.183 3.981 3.980 113,388 +0.00(+0.00%)
Dec 04, 2017 4.010 4.020 3.980 3.980 70,943 -0.02(-0.50%)
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.