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 )

8.080 -0.240 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2020 2.980 2.990 2.901 2.970 115,957 +0.03(+1.02%)
Sep 29, 2020 2.840 2.970 2.735 2.940 71,119 +0.14(+5.00%)
Sep 28, 2020 2.720 2.800 2.650 2.800 27,815 +0.10(+3.70%)
Sep 25, 2020 2.720 2.750 2.690 2.700 39,700 -0.01(-0.37%)
Sep 24, 2020 2.730 2.757 2.680 2.710 27,646 -0.02(-0.73%)
Sep 23, 2020 2.700 2.760 2.630 2.730 22,739 +0.01(+0.37%)
Sep 22, 2020 2.588 2.720 2.585 2.720 24,233 +0.13(+5.02%)
Sep 21, 2020 2.630 2.630 2.521 2.590 19,253 -0.07(-2.63%)
Sep 18, 2020 2.630 2.690 2.600 2.660 40,100 +0.08(+3.10%)
Sep 17, 2020 2.530 2.620 2.520 2.580 21,851 -0.01(-0.39%)
Sep 16, 2020 2.530 2.690 2.520 2.590 65,583 +0.05(+1.97%)
Sep 15, 2020 2.470 2.570 2.459 2.540 31,990 +0.06(+2.42%)
Sep 14, 2020 2.390 2.500 2.390 2.480 30,487 +0.09(+3.77%)
Sep 11, 2020 2.370 2.430 2.370 2.390 33,600 +0.01(+0.42%)
Sep 10, 2020 2.480 2.480 2.373 2.380 30,240 -0.08(-3.25%)
Sep 09, 2020 2.480 2.518 2.460 2.460 61,286 -0.03(-1.20%)
Sep 08, 2020 2.610 2.610 2.480 2.490 33,800 -0.12(-4.60%)
Sep 04, 2020 2.740 2.740 2.471 2.610 88,100 -0.14(-5.09%)
Sep 03, 2020 2.780 2.780 2.740 2.750 19,616 -0.02(-0.72%)
Sep 02, 2020 2.870 2.890 2.730 2.770 46,528 -0.10(-3.48%)
Sep 01, 2020 2.890 2.960 2.870 2.870 25,383 -0.05(-1.71%)
Aug 31, 2020 2.910 2.968 2.891 2.920 41,539 +0.03(+1.04%)
Aug 28, 2020 2.830 2.970 2.775 2.890 65,500 +0.04(+1.40%)
Aug 27, 2020 2.990 3.000 2.840 2.850 48,732 -0.10(-3.39%)
Aug 26, 2020 2.880 2.990 2.850 2.950 94,812 +0.09(+3.15%)
Aug 25, 2020 2.760 2.930 2.760 2.860 89,931 +0.08(+2.88%)
Aug 24, 2020 2.750 2.824 2.640 2.780 195,053 -0.06(-2.11%)
Aug 21, 2020 2.730 3.180 2.680 2.840 2,044,700 +0.26(+10.08%)
Aug 20, 2020 2.620 2.630 2.510 2.580 60,719 +0.04(+1.57%)
Aug 19, 2020 2.400 2.684 2.370 2.540 90,511 +0.16(+6.50%)
Aug 18, 2020 2.440 2.440 2.360 2.385 19,257 -0.04(-1.45%)
Aug 17, 2020 2.450 2.480 2.420 2.420 50,990 -0.06(-2.42%)
Aug 14, 2020 2.400 2.490 2.400 2.480 34,900 +0.09(+3.77%)
Aug 13, 2020 2.350 2.430 2.350 2.390 21,955 +0.01(+0.30%)
Aug 12, 2020 2.330 2.390 2.320 2.383 52,775 +0.05(+2.27%)
Aug 11, 2020 2.370 2.410 2.330 2.330 13,114 -0.04(-1.89%)
Aug 10, 2020 2.390 2.410 2.360 2.375 18,196 +0.02(+1.06%)
Aug 07, 2020 2.330 2.370 2.260 2.350 16,200 +0.02(+0.86%)
Aug 06, 2020 2.350 2.400 2.330 2.330 13,168 -0.05(-2.10%)
Aug 05, 2020 2.470 2.470 2.340 2.380 43,219 -0.05(-2.06%)
Aug 04, 2020 2.390 2.460 2.370 2.430 21,752 +0.04(+1.67%)
Aug 03, 2020 2.370 2.424 2.351 2.390 25,069 -0.02(-0.83%)
Jul 31, 2020 2.450 2.460 2.410 2.410 18,900 -0.03(-1.23%)
Jul 30, 2020 2.450 2.470 2.440 2.440 14,473 -0.04(-1.61%)
Jul 29, 2020 2.440 2.533 2.403 2.480 30,003 +0.04(+1.64%)
Jul 28, 2020 2.420 2.520 2.420 2.440 19,905 -0.03(-1.21%)
Jul 27, 2020 2.450 2.525 2.428 2.470 40,077 -0.02(-0.80%)
Jul 24, 2020 2.540 2.540 2.360 2.490 53,400 -0.05(-1.97%)
Jul 23, 2020 2.530 2.547 2.505 2.540 10,619 +0.04(+1.60%)
Jul 22, 2020 2.500 2.590 2.470 2.500 41,683 +0.02(+0.81%)
Jul 21, 2020 2.450 2.604 2.430 2.480 24,196 -0.01(-0.40%)
Jul 20, 2020 2.480 2.580 2.440 2.490 32,219 +0.01(+0.40%)
Jul 17, 2020 2.360 2.500 2.291 2.480 14,700 +0.02(+0.81%)
Jul 16, 2020 2.450 2.500 2.150 2.460 103,074 -0.02(-0.81%)
Jul 15, 2020 2.510 2.558 2.480 2.480 23,829 -0.01(-0.40%)
Jul 14, 2020 2.540 2.590 2.490 2.490 35,391 -0.08(-3.12%)
Jul 13, 2020 2.810 2.838 2.531 2.570 61,864 -0.10(-3.92%)
Jul 10, 2020 2.770 2.850 2.620 2.675 125,400 +0.17(+7.00%)
Jul 09, 2020 2.330 2.610 2.330 2.500 87,639 +0.21(+9.17%)
Jul 08, 2020 2.604 2.870 2.271 2.290 118,711 -0.27(-10.55%)
Jul 07, 2020 2.640 2.660 2.560 2.560 12,085 -0.13(-4.84%)
Jul 06, 2020 2.690 2.800 2.690 2.690 16,663 +0.00(+0.00%)
Jul 02, 2020 2.830 2.830 2.640 2.690 15,600 -0.06(-2.18%)
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.