Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Stealthgas Inc (NQ: GASS )

5.980 +0.140 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 5.860 6.020 5.851 5.980 68,642 +0.14(+2.40%)
Aug 22, 2024 5.950 5.980 5.820 5.840 259,211 -0.12(-2.01%)
Aug 21, 2024 5.980 6.000 5.910 5.960 76,924 -0.03(-0.50%)
Aug 20, 2024 6.130 6.140 5.950 5.990 104,104 -0.11(-1.80%)
Aug 19, 2024 6.150 6.180 6.000 6.100 113,557 -0.03(-0.49%)
Aug 16, 2024 5.980 6.180 5.920 6.130 134,148 +0.15(+2.51%)
Aug 15, 2024 5.940 6.090 5.940 5.980 124,307 +0.12(+2.05%)
Aug 14, 2024 5.820 5.950 5.800 5.860 176,831 +0.07(+1.21%)
Aug 13, 2024 5.810 5.820 5.710 5.790 179,702 +0.00(+0.00%)
Aug 12, 2024 5.850 5.980 5.790 5.790 172,196 -0.04(-0.69%)
Aug 09, 2024 5.800 5.880 5.760 5.830 102,281 +0.03(+0.52%)
Aug 08, 2024 5.760 5.890 5.730 5.800 160,948 +0.04(+0.69%)
Aug 07, 2024 5.810 5.940 5.670 5.760 216,636 -0.01(-0.17%)
Aug 06, 2024 5.730 5.930 5.730 5.770 171,250 +0.03(+0.52%)
Aug 05, 2024 5.900 5.952 5.660 5.740 396,392 -0.36(-5.90%)
Aug 02, 2024 6.200 6.290 6.030 6.100 187,947 -0.19(-3.02%)
Aug 01, 2024 6.530 6.630 6.200 6.290 165,498 -0.32(-4.84%)
Jul 31, 2024 6.500 6.630 6.430 6.610 60,138 +0.10(+1.54%)
Jul 30, 2024 6.530 6.620 6.440 6.510 68,823 +0.00(+0.00%)
Jul 29, 2024 6.470 6.630 6.350 6.510 112,660 +0.00(+0.00%)
Jul 26, 2024 6.600 6.650 6.460 6.510 145,935 -0.11(-1.66%)
Jul 25, 2024 6.790 6.800 6.600 6.620 83,053 -0.18(-2.65%)
Jul 24, 2024 7.040 7.080 6.800 6.800 52,256 -0.23(-3.27%)
Jul 23, 2024 7.210 7.210 6.930 7.030 80,976 +0.01(+0.14%)
Jul 22, 2024 6.530 7.050 6.530 7.020 166,901 +0.47(+7.18%)
Jul 19, 2024 6.690 6.780 6.550 6.550 255,843 -0.11(-1.65%)
Jul 18, 2024 6.780 6.830 6.620 6.660 88,752 -0.08(-1.19%)
Jul 17, 2024 6.740 6.810 6.715 6.740 61,154 -0.01(-0.15%)
Jul 16, 2024 6.810 6.860 6.730 6.750 80,716 +0.01(+0.15%)
Jul 15, 2024 6.720 6.795 6.720 6.740 97,726 +0.03(+0.45%)
Jul 12, 2024 6.940 6.990 6.700 6.710 105,652 -0.19(-2.75%)
Jul 11, 2024 6.940 6.975 6.820 6.900 92,431 -0.04(-0.58%)
Jul 10, 2024 6.860 6.960 6.800 6.940 122,567 +0.05(+0.73%)
Jul 09, 2024 7.040 7.080 6.890 6.890 135,789 -0.17(-2.41%)
Jul 08, 2024 7.300 7.320 7.038 7.060 202,550 -0.27(-3.68%)
Jul 05, 2024 7.600 7.600 7.270 7.330 96,136 -0.26(-3.43%)
Jul 03, 2024 7.470 7.680 7.470 7.590 69,800 +0.12(+1.61%)
Jul 02, 2024 7.650 7.650 7.360 7.470 138,001 -0.20(-2.54%)
Jul 01, 2024 7.460 7.680 7.380 7.665 175,871 +0.32(+4.29%)
Jun 28, 2024 7.400 7.500 7.330 7.350 60,610 -0.04(-0.54%)
Jun 27, 2024 7.420 7.490 7.390 7.390 41,453 -0.03(-0.40%)
Jun 26, 2024 7.510 7.550 7.380 7.420 63,748 -0.14(-1.85%)
Jun 25, 2024 7.550 7.580 7.460 7.560 47,176 +0.03(+0.40%)
Jun 24, 2024 7.390 7.650 7.390 7.530 145,872 +0.14(+1.89%)
Jun 21, 2024 7.350 7.530 7.350 7.390 73,523 -0.02(-0.27%)
Jun 20, 2024 7.450 7.490 7.370 7.410 107,382 -0.06(-0.80%)
Jun 18, 2024 7.390 7.580 7.354 7.470 97,420 +0.07(+0.95%)
Jun 17, 2024 7.470 7.471 7.270 7.400 194,680 -0.07(-0.94%)
Jun 14, 2024 7.780 7.780 7.350 7.470 399,171 -0.31(-3.98%)
Jun 13, 2024 8.000 8.000 7.680 7.780 137,963 -0.18(-2.26%)
Jun 12, 2024 8.170 8.170 7.880 7.960 134,097 -0.12(-1.49%)
Jun 11, 2024 8.270 8.270 7.890 8.080 166,938 -0.24(-2.88%)
Jun 10, 2024 8.220 8.530 8.200 8.320 131,084 +0.04(+0.48%)
Jun 07, 2024 8.350 8.440 8.230 8.280 83,524 -0.13(-1.55%)
Jun 06, 2024 8.778 8.778 8.320 8.410 132,427 -0.20(-2.32%)
Jun 05, 2024 8.580 8.760 8.540 8.610 156,629 +0.03(+0.35%)
Jun 04, 2024 8.560 8.650 8.450 8.580 184,846 +0.01(+0.12%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.