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 )

34.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2012 7.851 8.103 7.771 7.874 422,487 +0.04(+0.51%)
May 30, 2012 7.748 7.909 7.706 7.834 279,840 -0.01(-0.15%)
May 29, 2012 7.834 7.874 7.737 7.846 344,080 +0.08(+1.03%)
May 25, 2012 7.788 7.811 7.577 7.766 317,191 +0.03(+0.37%)
May 24, 2012 7.554 7.777 7.451 7.737 620,281 +0.21(+2.82%)
May 23, 2012 7.502 7.617 7.456 7.525 4,645,545 +0.15(+2.02%)
May 22, 2012 7.439 7.714 7.067 7.376 858,552 -0.51(-6.46%)
May 21, 2012 7.886 7.954 7.806 7.886 129,203 +0.06(+0.81%)
May 18, 2012 7.920 7.983 7.766 7.823 202,936 -0.11(-1.37%)
May 17, 2012 8.069 8.069 7.886 7.932 202,611 -0.14(-1.70%)
May 16, 2012 8.224 8.343 8.012 8.069 247,198 -0.07(-0.84%)
May 15, 2012 8.132 8.241 8.046 8.138 330,455 +0.04(+0.50%)
May 14, 2012 8.138 8.298 8.092 8.098 125,758 -0.14(-1.67%)
May 11, 2012 8.206 8.378 8.206 8.235 95,924 -0.05(-0.62%)
May 10, 2012 8.292 8.447 8.212 8.287 254,731 +0.07(+0.91%)
May 09, 2012 8.040 8.321 8.036 8.212 986,566 +0.10(+1.27%)
May 08, 2012 7.846 8.178 7.840 8.109 346,104 +0.33(+4.19%)
May 07, 2012 7.668 7.806 7.571 7.783 74,518 +0.10(+1.27%)
May 04, 2012 7.949 8.046 7.657 7.685 121,703 -0.26(-3.31%)
May 03, 2012 7.989 8.040 7.857 7.949 86,437 -0.04(-0.50%)
May 02, 2012 7.989 8.046 7.863 7.989 68,780 -0.06(-0.78%)
May 01, 2012 7.960 8.069 7.823 8.052 127,410 +0.08(+1.01%)
Apr 30, 2012 8.035 8.095 7.960 7.972 84,256 -0.10(-1.21%)
Apr 27, 2012 8.080 8.080 8.017 8.069 60,360 +0.01(+0.07%)
Apr 26, 2012 8.029 8.161 8.029 8.063 104,139 -0.01(-0.07%)
Apr 25, 2012 8.103 8.213 8.012 8.069 212,425 +0.02(+0.21%)
Apr 24, 2012 7.903 8.109 7.903 8.052 264,669 +0.14(+1.81%)
Apr 23, 2012 7.800 7.964 7.794 7.909 139,181 -0.02(-0.29%)
Apr 20, 2012 7.760 8.023 7.760 7.932 122,501 +0.25(+3.28%)
Apr 19, 2012 7.800 7.851 7.680 7.680 33,448 -0.08(-1.03%)
Apr 18, 2012 7.943 7.975 7.760 7.760 61,741 -0.19(-2.38%)
Apr 17, 2012 7.949 8.155 7.914 7.949 115,470 +0.15(+1.91%)
Apr 16, 2012 7.571 7.869 7.553 7.800 82,729 +0.23(+3.03%)
Apr 13, 2012 7.685 7.685 7.468 7.571 100,803 -0.11(-1.49%)
Apr 12, 2012 7.588 7.760 7.577 7.685 73,465 +0.11(+1.44%)
Apr 11, 2012 7.468 7.594 7.451 7.577 175,957 +0.14(+1.93%)
Apr 10, 2012 7.754 7.754 7.376 7.433 136,226 -0.26(-3.42%)
Apr 09, 2012 7.846 7.846 7.571 7.697 121,808 -0.26(-3.31%)
Apr 05, 2012 7.851 8.004 7.851 7.960 66,554 +0.06(+0.80%)
Apr 04, 2012 7.954 7.954 7.880 7.897 82,131 -0.11(-1.36%)
Apr 03, 2012 8.092 8.092 7.972 8.006 94,206 -0.07(-0.85%)
Apr 02, 2012 8.012 8.103 7.966 8.075 228,256 +0.08(+1.00%)
Mar 30, 2012 7.943 8.115 7.846 7.995 416,908 +0.11(+1.45%)
Mar 29, 2012 7.720 7.914 7.685 7.880 260,340 +0.09(+1.18%)
Mar 28, 2012 7.794 8.012 7.702 7.788 139,418 -0.13(-1.66%)
Mar 27, 2012 7.966 8.080 7.737 7.920 307,106 -0.02(-0.29%)
Mar 26, 2012 8.098 8.103 7.891 7.943 157,478 -0.06(-0.72%)
Mar 23, 2012 7.794 8.017 7.737 8.000 140,994 +0.23(+3.02%)
Mar 22, 2012 7.886 7.903 7.680 7.766 299,600 -0.15(-1.95%)
Mar 21, 2012 7.903 8.058 7.891 7.920 108,537 +0.05(+0.58%)
Mar 20, 2012 7.766 7.937 7.766 7.874 109,166 +0.03(+0.37%)
Mar 19, 2012 7.702 7.909 7.685 7.846 167,092 +0.10(+1.33%)
Mar 16, 2012 7.800 7.800 7.622 7.743 216,560 -0.05(-0.66%)
Mar 15, 2012 7.651 7.799 7.622 7.794 170,831 +0.12(+1.57%)
Mar 14, 2012 7.725 7.725 7.628 7.674 179,294 -0.05(-0.67%)
Mar 13, 2012 7.611 7.817 7.479 7.725 413,629 +0.11(+1.50%)
Mar 12, 2012 7.628 7.634 7.315 7.611 400,257 +0.02(+0.30%)
Mar 09, 2012 7.485 7.645 7.462 7.588 388,728 -0.07(-0.97%)
Mar 08, 2012 7.451 7.697 7.451 7.662 300,612 +0.19(+2.53%)
Mar 07, 2012 7.445 7.473 7.416 7.473 215,316 +0.06(+0.85%)
Mar 06, 2012 7.347 7.445 7.347 7.410 124,024 -0.01(-0.08%)
Mar 05, 2012 7.267 7.468 7.267 7.416 174,833 +0.10(+1.33%)
Mar 02, 2012 7.136 7.336 7.136 7.319 752,946 +0.21(+2.90%)
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.