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 )

7.980 -0.100 (-1.24%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Sep 28, 2018 3.480 3.590 3.470 3.560 11,400 +0.09(+2.59%)
Sep 27, 2018 3.540 3.590 3.440 3.470 53,008 -0.07(-1.98%)
Sep 26, 2018 3.550 3.608 3.520 3.540 48,158 -0.01(-0.28%)
Sep 25, 2018 3.560 3.630 3.550 3.550 22,808 -0.01(-0.28%)
Sep 24, 2018 3.590 3.640 3.560 3.560 11,940 -0.04(-1.11%)
Sep 21, 2018 3.630 3.700 3.580 3.600 22,700 -0.03(-0.83%)
Sep 20, 2018 3.640 3.640 3.574 3.630 22,813 -0.01(-0.27%)
Sep 19, 2018 3.580 3.700 3.580 3.640 13,803 +0.05(+1.39%)
Sep 18, 2018 3.590 3.700 3.570 3.590 22,923 -0.01(-0.28%)
Sep 17, 2018 3.670 3.700 3.600 3.600 35,324 -0.07(-1.91%)
Sep 14, 2018 3.595 3.670 3.565 3.670 27,200 +0.05(+1.38%)
Sep 13, 2018 3.590 3.650 3.550 3.620 21,155 +0.02(+0.56%)
Sep 12, 2018 3.560 3.650 3.560 3.600 22,257 +0.02(+0.56%)
Sep 11, 2018 3.640 3.650 3.540 3.580 67,480 -0.07(-1.92%)
Sep 10, 2018 3.590 3.650 3.590 3.650 17,670 +0.10(+2.82%)
Sep 07, 2018 3.580 3.650 3.540 3.550 51,900 -0.10(-2.74%)
Sep 06, 2018 3.710 3.730 3.600 3.650 19,927 -0.07(-1.88%)
Sep 05, 2018 3.610 3.730 3.591 3.720 20,202 +0.09(+2.48%)
Sep 04, 2018 3.530 3.630 3.530 3.630 26,257 +0.08(+2.25%)
Aug 31, 2018 3.550 3.550 3.550 0 -0.03(-0.70%)
Aug 30, 2018 3.680 3.680 3.540 3.575 55,623 -0.06(-1.79%)
Aug 29, 2018 3.750 3.770 3.610 3.640 27,382 -0.09(-2.41%)
Aug 28, 2018 3.410 3.750 3.410 3.730 79,490 +0.28(+8.12%)
Aug 27, 2018 3.510 3.560 3.380 3.450 151,577 -0.03(-0.86%)
Aug 24, 2018 3.610 3.800 3.480 3.480 142,800 -0.11(-3.06%)
Aug 23, 2018 3.840 3.840 3.570 3.590 187,099 +0.04(+1.13%)
Aug 22, 2018 3.621 3.621 3.520 3.550 17,671 -0.02(-0.56%)
Aug 21, 2018 3.530 3.639 3.518 3.570 18,030 +0.07(+2.00%)
Aug 20, 2018 3.610 3.650 3.500 3.500 20,983 -0.10(-2.78%)
Aug 17, 2018 3.600 3.610 3.570 3.600 3,400 +0.02(+0.44%)
Aug 16, 2018 3.550 3.590 3.550 3.584 7,166 +0.01(+0.26%)
Aug 15, 2018 3.591 3.650 3.540 3.575 21,732 -0.05(-1.52%)
Aug 14, 2018 3.700 3.700 3.510 3.630 20,104 +0.12(+3.48%)
Aug 13, 2018 3.570 3.620 3.500 3.508 77,091 -0.09(-2.56%)
Aug 10, 2018 3.600 3.670 3.570 3.600 17,700 -0.01(-0.28%)
Aug 09, 2018 3.650 3.700 3.600 3.610 23,866 -0.03(-0.82%)
Aug 08, 2018 3.600 3.710 3.600 3.640 21,603 +0.04(+1.11%)
Aug 07, 2018 3.670 3.700 3.600 3.600 44,235 -0.05(-1.37%)
Aug 06, 2018 3.700 3.700 3.640 3.650 32,920 -0.02(-0.54%)
Aug 03, 2018 3.680 3.700 3.640 3.670 12,700 +0.03(+0.82%)
Aug 02, 2018 3.770 3.770 3.640 3.640 18,304 -0.15(-4.02%)
Aug 01, 2018 3.710 3.820 3.710 3.792 19,469 +0.03(+0.86%)
Jul 31, 2018 3.720 3.760 3.685 3.760 9,741 +0.02(+0.53%)
Jul 30, 2018 3.700 3.740 3.690 3.740 12,263 +0.05(+1.36%)
Jul 27, 2018 3.680 3.720 3.640 3.690 7,400 -0.01(-0.27%)
Jul 26, 2018 3.670 3.740 3.670 3.700 9,086 +0.08(+2.21%)
Jul 25, 2018 3.700 3.760 3.610 3.620 39,074 -0.08(-2.16%)
Jul 24, 2018 3.730 3.745 3.680 3.700 43,208 -0.02(-0.54%)
Jul 23, 2018 3.780 3.780 3.700 3.720 19,209 -0.06(-1.59%)
Jul 20, 2018 3.780 3.840 3.735 3.780 15,557 +0.03(+0.80%)
Jul 19, 2018 3.720 3.810 3.720 3.750 3,832 +0.03(+0.81%)
Jul 18, 2018 3.710 3.750 3.700 3.720 18,951 +0.02(+0.54%)
Jul 17, 2018 3.800 3.800 3.700 3.700 30,108 -0.08(-2.12%)
Jul 16, 2018 3.770 3.800 3.760 3.780 12,041 +0.00(+0.13%)
Jul 13, 2018 3.840 3.840 3.760 3.775 11,997 -0.06(-1.44%)
Jul 12, 2018 3.800 3.830 3.760 3.830 13,086 +0.04(+1.06%)
Jul 11, 2018 3.890 3.920 3.700 3.790 27,678 -0.09(-2.32%)
Jul 10, 2018 4.050 4.120 3.880 3.880 15,201 -0.16(-3.96%)
Jul 09, 2018 4.050 4.146 4.040 4.040 245,323 +0.03(+0.75%)
Jul 06, 2018 4.050 4.180 4.008 4.010 80,615 -0.01(-0.25%)
Jul 05, 2018 3.873 4.100 3.873 4.020 34,654 +0.04(+1.01%)
Jul 03, 2018 3.980 3.980 3.980 0 +0.06(+1.53%)
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.