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 (%)
Aug 30, 2019 3.180 3.200 3.150 3.150 11,100 -0.02(-0.63%)
Aug 29, 2019 3.140 3.200 3.140 3.170 11,446 +0.00(+0.00%)
Aug 28, 2019 3.180 3.200 3.160 3.170 18,172 +0.03(+0.96%)
Aug 27, 2019 3.120 3.240 3.080 3.140 38,392 +0.04(+1.29%)
Aug 26, 2019 3.180 3.280 3.100 3.100 68,698 -0.09(-2.82%)
Aug 23, 2019 3.448 3.463 3.190 3.190 37,600 -0.31(-8.86%)
Aug 22, 2019 3.200 3.500 3.200 3.500 51,668 +0.18(+5.42%)
Aug 21, 2019 3.250 3.380 3.200 3.320 75,202 +0.06(+1.84%)
Aug 20, 2019 3.260 3.320 3.250 3.260 35,532 -0.11(-3.26%)
Aug 19, 2019 3.370 3.400 3.350 3.370 18,200 -0.05(-1.46%)
Aug 16, 2019 3.200 3.420 3.190 3.420 8,400 +0.16(+4.91%)
Aug 15, 2019 3.330 3.330 3.225 3.260 25,572 -0.01(-0.31%)
Aug 14, 2019 3.380 3.410 3.255 3.270 9,685 -0.11(-3.25%)
Aug 13, 2019 3.330 3.390 3.330 3.380 5,542 +0.01(+0.30%)
Aug 12, 2019 3.400 3.404 3.280 3.370 22,687 -0.07(-2.03%)
Aug 09, 2019 3.410 3.500 3.329 3.440 39,800 +0.06(+1.78%)
Aug 08, 2019 3.400 3.570 3.360 3.380 25,930 +0.00(+0.00%)
Aug 07, 2019 3.410 3.475 3.320 3.380 37,404 -0.07(-2.03%)
Aug 06, 2019 3.590 3.955 3.405 3.450 52,413 -0.10(-2.82%)
Aug 05, 2019 3.620 3.680 3.490 3.550 57,042 -0.15(-4.05%)
Aug 02, 2019 3.690 3.760 3.563 3.700 44,000 -0.04(-1.07%)
Aug 01, 2019 3.610 3.750 3.610 3.740 41,783 +0.10(+2.75%)
Jul 31, 2019 3.740 3.830 3.640 3.640 42,881 -0.14(-3.70%)
Jul 30, 2019 3.810 3.970 3.760 3.780 49,080 -0.09(-2.33%)
Jul 29, 2019 4.100 4.127 3.870 3.870 24,139 -0.20(-4.91%)
Jul 26, 2019 4.130 4.180 4.060 4.070 131,500 -0.07(-1.69%)
Jul 25, 2019 4.100 4.140 4.010 4.140 38,466 +0.05(+1.22%)
Jul 24, 2019 4.120 4.150 4.072 4.090 33,154 -0.02(-0.49%)
Jul 23, 2019 4.080 4.130 4.035 4.110 72,663 +0.08(+1.99%)
Jul 22, 2019 3.840 4.150 3.840 4.030 128,569 +0.16(+4.13%)
Jul 19, 2019 3.830 3.870 3.790 3.870 30,300 +0.08(+2.11%)
Jul 18, 2019 3.690 3.840 3.530 3.790 30,659 +0.08(+2.16%)
Jul 17, 2019 3.840 3.850 3.520 3.710 96,269 -0.13(-3.39%)
Jul 16, 2019 3.770 3.850 3.760 3.840 76,650 +0.11(+2.95%)
Jul 15, 2019 3.630 3.790 3.630 3.730 74,521 +0.13(+3.61%)
Jul 12, 2019 3.560 3.640 3.560 3.600 126,700 +0.02(+0.56%)
Jul 11, 2019 3.570 3.610 3.570 3.580 50,508 +0.00(+0.00%)
Jul 10, 2019 3.620 3.620 3.560 3.580 89,258 +0.04(+1.13%)
Jul 09, 2019 3.550 3.630 3.530 3.540 53,456 -0.01(-0.28%)
Jul 08, 2019 3.520 3.590 3.520 3.550 66,351 +0.00(+0.00%)
Jul 05, 2019 3.570 3.587 3.500 3.550 36,400 -0.01(-0.28%)
Jul 03, 2019 3.550 3.590 3.510 3.560 35,900 +0.00(+0.00%)
Jul 02, 2019 3.510 3.590 3.510 3.560 41,246 +0.06(+1.71%)
Jul 01, 2019 3.480 3.520 3.450 3.500 100,071 +0.06(+1.74%)
Jun 28, 2019 3.390 3.460 3.360 3.440 55,200 +0.05(+1.47%)
Jun 27, 2019 3.360 3.400 3.351 3.390 112,982 +0.05(+1.50%)
Jun 26, 2019 3.300 3.370 3.280 3.340 9,636 +0.04(+1.21%)
Jun 25, 2019 3.290 3.370 3.290 3.300 23,605 +0.01(+0.30%)
Jun 24, 2019 3.250 3.340 3.246 3.290 34,342 +0.07(+2.17%)
Jun 21, 2019 3.440 3.470 3.220 3.220 39,300 -0.03(-0.92%)
Jun 20, 2019 3.350 3.433 3.250 3.250 41,169 -0.10(-2.99%)
Jun 19, 2019 3.380 3.430 3.350 3.350 40,945 -0.06(-1.76%)
Jun 18, 2019 3.370 3.410 3.305 3.410 14,745 +0.05(+1.49%)
Jun 17, 2019 3.280 3.360 3.280 3.360 12,210 +0.08(+2.44%)
Jun 14, 2019 3.355 3.355 3.260 3.280 12,900 +0.00(+0.00%)
Jun 13, 2019 3.291 3.335 3.280 3.280 28,078 -0.05(-1.50%)
Jun 12, 2019 3.330 3.370 3.250 3.330 24,012 -0.03(-0.89%)
Jun 11, 2019 3.360 3.360 3.300 3.360 21,034 +0.03(+0.90%)
Jun 10, 2019 3.350 3.370 3.260 3.330 36,692 +0.03(+0.91%)
Jun 07, 2019 3.370 3.400 3.280 3.300 28,100 -0.08(-2.37%)
Jun 06, 2019 3.300 3.390 3.300 3.380 14,201 -0.01(-0.29%)
Jun 05, 2019 3.370 3.450 3.340 3.390 14,405 -0.01(-0.29%)
Jun 04, 2019 3.360 3.400 3.350 3.400 29,455 +0.08(+2.41%)
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.