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 (%)
Aug 31, 2015 4.930 5.010 4.790 4.890 153,154 -0.01(-0.20%)
Aug 28, 2015 4.600 5.010 4.600 4.900 31,439 +0.22(+4.70%)
Aug 27, 2015 4.360 4.680 4.300 4.680 128,533 +0.31(+7.09%)
Aug 26, 2015 4.490 4.495 4.300 4.370 108,116 -0.03(-0.68%)
Aug 25, 2015 4.500 4.560 4.390 4.400 54,127 -0.05(-1.12%)
Aug 24, 2015 4.330 4.595 4.300 4.450 95,537 -0.15(-3.26%)
Aug 21, 2015 4.570 4.730 4.560 4.600 115,814 -0.21(-4.37%)
Aug 20, 2015 4.940 4.980 4.800 4.810 39,140 -0.13(-2.63%)
Aug 19, 2015 5.090 5.090 4.890 4.940 55,251 -0.14(-2.76%)
Aug 18, 2015 5.000 5.160 4.920 5.080 99,510 +0.13(+2.63%)
Aug 17, 2015 4.970 4.970 4.900 4.950 30,114 -0.06(-1.20%)
Aug 14, 2015 4.970 5.170 4.970 5.010 28,831 +0.01(+0.20%)
Aug 13, 2015 4.960 5.060 4.860 5.000 46,516 -0.02(-0.40%)
Aug 12, 2015 4.990 5.040 4.820 5.020 107,700 +0.06(+1.21%)
Aug 11, 2015 5.120 5.130 4.910 4.960 89,412 -0.16(-3.13%)
Aug 10, 2015 5.120 5.200 5.030 5.120 76,860 +0.03(+0.59%)
Aug 07, 2015 5.220 5.270 5.020 5.090 30,746 -0.13(-2.49%)
Aug 06, 2015 5.260 5.300 5.100 5.220 27,398 +0.00(+0.00%)
Aug 05, 2015 5.410 5.500 5.216 5.220 83,538 -0.22(-4.04%)
Aug 04, 2015 5.570 5.580 5.350 5.440 79,814 -0.10(-1.81%)
Aug 03, 2015 5.600 5.640 5.481 5.540 94,458 -0.09(-1.60%)
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%)
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.