Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Stag Industrial Inc (NY: STAG )

34.58 -0.48 (-1.37%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 3, 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 (%)
Apr 30, 2012 8.007 8.067 7.933 7.944 84,549 -0.10(-1.21%)
Apr 27, 2012 8.053 8.053 7.990 8.041 60,569 +0.01(+0.07%)
Apr 26, 2012 8.001 8.132 8.001 8.035 104,500 -0.01(-0.07%)
Apr 25, 2012 8.075 8.184 7.984 8.041 213,161 +0.02(+0.21%)
Apr 24, 2012 7.876 8.081 7.876 8.024 265,587 +0.14(+1.81%)
Apr 23, 2012 7.773 7.937 7.767 7.881 139,664 -0.02(-0.29%)
Apr 20, 2012 7.733 7.995 7.733 7.904 122,926 +0.25(+3.28%)
Apr 19, 2012 7.773 7.824 7.653 7.653 33,564 -0.08(-1.03%)
Apr 18, 2012 7.916 7.947 7.733 7.733 61,955 -0.19(-2.38%)
Apr 17, 2012 7.921 8.127 7.887 7.921 115,870 +0.15(+1.91%)
Apr 16, 2012 7.545 7.841 7.527 7.773 83,015 +0.23(+3.03%)
Apr 13, 2012 7.659 7.659 7.442 7.545 101,153 -0.11(-1.49%)
Apr 12, 2012 7.562 7.733 7.550 7.659 73,720 +0.11(+1.44%)
Apr 11, 2012 7.442 7.567 7.425 7.550 176,568 +0.14(+1.93%)
Apr 10, 2012 7.727 7.727 7.351 7.408 136,699 -0.26(-3.42%)
Apr 09, 2012 7.819 7.819 7.545 7.670 122,231 -0.26(-3.31%)
Apr 05, 2012 7.824 7.976 7.824 7.933 66,784 +0.06(+0.80%)
Apr 04, 2012 7.927 7.927 7.853 7.870 82,416 -0.11(-1.36%)
Apr 03, 2012 8.064 8.064 7.944 7.978 94,533 -0.07(-0.85%)
Apr 02, 2012 7.984 8.075 7.938 8.047 229,047 +0.08(+1.00%)
Mar 30, 2012 7.916 8.087 7.819 7.967 418,354 +0.11(+1.45%)
Mar 29, 2012 7.693 7.887 7.659 7.853 261,243 +0.09(+1.18%)
Mar 28, 2012 7.767 7.984 7.676 7.761 139,902 -0.13(-1.66%)
Mar 27, 2012 7.938 8.053 7.710 7.893 308,172 -0.02(-0.29%)
Mar 26, 2012 8.070 8.075 7.864 7.916 158,024 -0.06(-0.72%)
Mar 23, 2012 7.767 7.990 7.710 7.973 141,483 +0.23(+3.02%)
Mar 22, 2012 7.859 7.876 7.653 7.739 300,639 -0.15(-1.95%)
Mar 21, 2012 7.876 8.030 7.864 7.893 108,914 +0.05(+0.58%)
Mar 20, 2012 7.739 7.910 7.739 7.847 109,544 +0.03(+0.36%)
Mar 19, 2012 7.676 7.881 7.659 7.819 167,672 +0.10(+1.33%)
Mar 16, 2012 7.773 7.773 7.596 7.716 217,311 -0.05(-0.66%)
Mar 15, 2012 7.625 7.772 7.596 7.767 171,423 +0.12(+1.57%)
Mar 14, 2012 7.699 7.699 7.602 7.647 179,916 -0.05(-0.67%)
Mar 13, 2012 7.585 7.790 7.453 7.699 415,064 +0.11(+1.50%)
Mar 12, 2012 7.602 7.607 7.290 7.585 401,645 +0.02(+0.30%)
Mar 09, 2012 7.459 7.619 7.436 7.562 390,077 -0.07(-0.97%)
Mar 08, 2012 7.425 7.670 7.425 7.636 301,655 +0.19(+2.53%)
Mar 07, 2012 7.419 7.448 7.391 7.448 216,063 +0.06(+0.85%)
Mar 06, 2012 7.322 7.419 7.322 7.385 124,454 -0.01(-0.08%)
Mar 05, 2012 7.242 7.442 7.242 7.391 175,439 +0.10(+1.33%)
Mar 02, 2012 7.111 7.311 7.111 7.294 755,557 +0.21(+2.90%)
Mar 01, 2012 7.088 7.276 7.037 7.088 95,693 +0.07(+1.06%)
Feb 29, 2012 7.099 7.202 7.014 7.014 100,571 -0.05(-0.73%)
Feb 28, 2012 7.082 7.185 7.031 7.065 67,894 -0.03(-0.48%)
Feb 27, 2012 7.082 7.134 6.980 7.099 35,991 -0.01(-0.08%)
Feb 24, 2012 7.094 7.134 7.054 7.105 51,515 +0.02(+0.32%)
Feb 23, 2012 7.042 7.088 6.940 7.082 145,642 +0.04(+0.57%)
Feb 22, 2012 7.008 7.060 6.991 7.042 43,581 +0.01(+0.16%)
Feb 21, 2012 7.002 7.087 6.934 7.031 126,324 +0.07(+1.07%)
Feb 17, 2012 7.025 7.048 6.945 6.957 88,213 -0.04(-0.57%)
Feb 16, 2012 7.014 7.071 6.940 6.997 76,883 -0.01(-0.16%)
Feb 15, 2012 6.980 7.048 6.917 7.008 54,126 +0.04(+0.57%)
Feb 14, 2012 6.997 6.997 6.923 6.968 51,081 -0.05(-0.73%)
Feb 13, 2012 6.888 7.020 6.768 7.020 53,343 +0.17(+2.50%)
Feb 10, 2012 6.888 7.071 6.848 6.848 71,216 -0.17(-2.44%)
Feb 09, 2012 7.099 7.099 6.865 7.020 58,069 -0.07(-1.05%)
Feb 08, 2012 7.008 7.139 6.968 7.094 104,375 +0.11(+1.64%)
Feb 07, 2012 7.128 7.128 6.860 6.980 73,580 -0.15(-2.08%)
Feb 06, 2012 7.151 7.197 7.111 7.128 33,066 -0.03(-0.40%)
Feb 03, 2012 7.025 7.185 7.025 7.157 104,650 +0.21(+2.96%)
Feb 02, 2012 6.957 7.002 6.820 6.951 65,470 -0.01(-0.16%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.