Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 31, 2015 5.740 5.750 5.500 5.630 571,584 -0.06(-1.05%)
Jul 30, 2015 5.800 5.810 5.690 5.690 29,947 -0.10(-1.73%)
Jul 29, 2015 5.900 5.950 5.750 5.790 10,866 -0.14(-2.36%)
Jul 28, 2015 5.960 6.090 5.800 5.930 30,907 -0.01(-0.17%)
Jul 27, 2015 5.770 6.020 5.700 5.940 55,467 +0.17(+2.95%)
Jul 24, 2015 5.610 5.790 5.500 5.770 60,910 +0.10(+1.76%)
Jul 23, 2015 5.820 5.820 5.510 5.670 48,651 -0.10(-1.73%)
Jul 22, 2015 5.790 5.870 5.770 5.770 23,293 -0.09(-1.54%)
Jul 21, 2015 5.630 5.940 5.630 5.860 47,738 +0.26(+4.64%)
Jul 20, 2015 5.890 5.890 5.590 5.600 94,498 -0.38(-6.35%)
Jul 17, 2015 6.000 6.140 5.880 5.980 36,018 -0.05(-0.83%)
Jul 16, 2015 6.000 6.070 5.840 6.030 76,248 +0.09(+1.52%)
Jul 15, 2015 5.980 6.110 5.900 5.940 25,153 -0.13(-2.14%)
Jul 14, 2015 6.110 6.160 6.041 6.070 30,848 -0.02(-0.33%)
Jul 13, 2015 6.150 6.150 5.800 6.090 79,934 -0.03(-0.49%)
Jul 10, 2015 6.000 6.230 6.000 6.120 57,485 +0.33(+5.70%)
Jul 09, 2015 6.350 6.430 5.790 5.790 77,894 -0.49(-7.80%)
Jul 08, 2015 6.570 6.570 6.250 6.280 22,292 -0.33(-4.99%)
Jul 07, 2015 6.530 6.700 6.450 6.610 40,675 +0.08(+1.23%)
Jul 06, 2015 6.230 6.760 6.230 6.530 49,910 +0.16(+2.51%)
Jul 02, 2015 6.470 6.370 6.370 6.370 82,400 -0.12(-1.85%)
Jul 01, 2015 6.800 6.800 6.390 6.490 77,388 -0.26(-3.85%)
Jun 30, 2015 6.610 6.750 6.580 6.750 24,402 +0.14(+2.12%)
Jun 29, 2015 6.720 6.730 6.510 6.610 55,352 -0.22(-3.22%)
Jun 26, 2015 6.880 6.980 6.780 6.830 25,822 -0.03(-0.44%)
Jun 25, 2015 6.890 6.950 6.518 6.860 49,732 -0.08(-1.15%)
Jun 24, 2015 6.750 7.100 6.740 6.940 93,738 +0.18(+2.66%)
Jun 23, 2015 6.640 6.840 6.610 6.760 34,735 +0.15(+2.27%)
Jun 22, 2015 6.600 6.630 6.540 6.610 21,733 +0.05(+0.76%)
Jun 19, 2015 6.550 6.680 6.550 6.560 33,782 -0.03(-0.46%)
Jun 18, 2015 6.760 6.760 6.510 6.590 97,001 -0.17(-2.44%)
Jun 17, 2015 6.830 6.830 6.660 6.755 10,508 -0.03(-0.37%)
Jun 16, 2015 6.740 6.830 6.600 6.780 22,901 +0.02(+0.30%)
Jun 15, 2015 6.740 6.800 6.640 6.760 18,474 -0.05(-0.73%)
Jun 12, 2015 6.760 6.830 6.720 6.810 10,526 +0.02(+0.29%)
Jun 11, 2015 6.730 6.790 6.560 6.790 24,799 +0.21(+3.19%)
Jun 10, 2015 6.680 6.750 6.570 6.580 65,157 -0.11(-1.64%)
Jun 09, 2015 6.720 6.840 6.650 6.690 33,660 -0.06(-0.89%)
Jun 08, 2015 6.830 6.890 6.640 6.750 40,701 -0.10(-1.46%)
Jun 05, 2015 6.770 6.770 6.570 6.850 27,658 +0.03(+0.44%)
Jun 04, 2015 6.810 6.940 6.680 6.820 50,410 -0.05(-0.73%)
Jun 03, 2015 6.880 7.000 6.820 6.870 10,531 -0.03(-0.43%)
Jun 02, 2015 6.840 7.000 6.830 6.900 52,888 +0.03(+0.44%)
Jun 01, 2015 6.900 6.990 6.700 6.870 43,148 +0.03(+0.44%)
May 29, 2015 6.850 6.910 6.800 6.840 38,133 +0.02(+0.29%)
May 28, 2015 6.650 6.910 6.650 6.820 349,095 +0.14(+2.10%)
May 27, 2015 6.590 6.820 6.590 6.680 201,837 +0.01(+0.15%)
May 26, 2015 6.500 6.720 6.400 6.670 63,905 +0.10(+1.52%)
May 22, 2015 6.620 6.570 6.570 6.570 41,200 -0.01(-0.15%)
May 21, 2015 6.550 6.830 6.500 6.580 56,906 +0.08(+1.23%)
May 20, 2015 6.630 6.640 6.500 6.500 44,285 -0.14(-2.11%)
May 19, 2015 6.630 6.760 6.510 6.640 49,004 +0.03(+0.45%)
May 18, 2015 6.500 6.640 6.450 6.610 93,285 -0.09(-1.34%)
May 15, 2015 6.720 6.750 6.650 6.700 21,309 +0.03(+0.45%)
May 14, 2015 6.460 6.680 6.460 6.670 110,087 +0.20(+3.09%)
May 13, 2015 6.720 6.720 6.410 6.470 168,015 -0.16(-2.41%)
May 12, 2015 6.660 6.760 6.540 6.630 25,537 -0.04(-0.60%)
May 11, 2015 6.480 6.720 6.480 6.670 58,239 +0.16(+2.46%)
May 08, 2015 6.500 6.590 6.400 6.510 48,399 +0.05(+0.77%)
May 07, 2015 6.760 6.760 6.400 6.460 39,488 -0.26(-3.87%)
May 06, 2015 6.870 6.870 6.610 6.720 60,116 -0.09(-1.32%)
May 05, 2015 6.620 6.810 6.610 6.810 89,381 +0.22(+3.34%)
May 04, 2015 6.720 6.720 6.580 6.590 32,960 -0.13(-1.93%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.