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 )

34.48 -0.06 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 7.035 7.035 6.863 6.886 53,426 -0.13(-1.88%)
Jan 30, 2012 7.012 7.110 6.915 7.018 70,416 -0.03(-0.49%)
Jan 27, 2012 7.053 7.053 6.972 7.053 38,046 +0.00(+0.00%)
Jan 26, 2012 7.012 7.064 6.961 7.053 129,159 +0.09(+1.24%)
Jan 25, 2012 6.869 6.978 6.869 6.966 54,250 +0.08(+1.17%)
Jan 24, 2012 6.840 6.898 6.811 6.886 54,064 +0.05(+0.67%)
Jan 23, 2012 6.742 6.880 6.691 6.840 40,031 +0.12(+1.80%)
Jan 20, 2012 6.754 6.800 6.719 6.719 121,497 -0.03(-0.43%)
Jan 19, 2012 6.846 6.886 6.719 6.748 204,418 -0.05(-0.76%)
Jan 18, 2012 6.754 6.852 6.737 6.800 100,448 +0.07(+1.11%)
Jan 17, 2012 6.719 7.012 6.696 6.725 253,952 +0.09(+1.39%)
Jan 13, 2012 6.708 6.754 6.610 6.633 128,576 -0.10(-1.54%)
Jan 12, 2012 6.777 6.978 6.696 6.737 76,885 +0.00(+0.00%)
Jan 11, 2012 6.673 6.765 6.639 6.737 118,444 +0.02(+0.34%)
Jan 10, 2012 6.662 6.800 6.627 6.714 109,435 +0.11(+1.74%)
Jan 09, 2012 6.702 6.702 6.576 6.599 51,303 -0.07(-1.12%)
Jan 06, 2012 6.817 6.834 6.668 6.673 88,557 -0.11(-1.69%)
Jan 05, 2012 6.760 6.886 6.704 6.788 112,473 +0.02(+0.34%)
Jan 04, 2012 6.817 7.035 6.754 6.765 86,218 +0.17(+2.62%)
Dec 30, 2011 6.576 6.702 6.397 6.593 217,984 +0.20(+3.05%)
Dec 29, 2011 6.616 6.633 6.311 6.397 128,195 -0.21(-3.22%)
Dec 28, 2011 6.645 6.742 6.535 6.610 111,904 -0.17(-2.46%)
Dec 27, 2011 6.708 6.869 6.673 6.777 56,970 +0.03(+0.51%)
Dec 23, 2011 6.668 6.748 6.645 6.742 128,334 +0.19(+2.89%)
Dec 21, 2011 6.397 6.576 6.300 6.553 87,608 +0.15(+2.33%)
Dec 20, 2011 6.346 6.409 6.282 6.403 202,025 +0.14(+2.30%)
Dec 19, 2011 6.438 6.438 6.248 6.259 154,737 -0.15(-2.33%)
Dec 16, 2011 6.507 6.604 6.372 6.409 292,420 -0.06(-0.89%)
Dec 15, 2011 6.570 6.570 6.288 6.466 115,937 -0.01(-0.18%)
Dec 14, 2011 6.259 6.518 6.259 6.478 121,563 +0.21(+3.30%)
Dec 13, 2011 6.311 6.403 6.248 6.271 148,618 -0.02(-0.37%)
Dec 12, 2011 6.311 6.328 6.182 6.294 70,214 -0.04(-0.64%)
Dec 09, 2011 6.254 6.397 6.254 6.334 150,563 +0.11(+1.85%)
Dec 08, 2011 6.116 6.300 6.064 6.219 134,625 +0.08(+1.31%)
Dec 07, 2011 6.087 6.185 5.984 6.139 96,805 +0.05(+0.85%)
Dec 06, 2011 6.168 6.277 6.053 6.087 182,905 -0.11(-1.76%)
Dec 05, 2011 6.179 6.242 6.127 6.196 204,054 +0.04(+0.65%)
Dec 02, 2011 6.018 6.173 6.018 6.156 304,789 +0.17(+2.78%)
Dec 01, 2011 6.035 6.064 5.955 5.989 239,785 -0.04(-0.67%)
Nov 30, 2011 6.162 6.173 6.030 6.030 456,237 +0.02(+0.29%)
Nov 29, 2011 6.081 6.160 5.932 6.012 146,075 -0.04(-0.66%)
Nov 28, 2011 6.012 6.076 5.978 6.053 198,280 +0.20(+3.34%)
Nov 25, 2011 5.777 5.949 5.777 5.857 69,680 +0.09(+1.49%)
Nov 23, 2011 5.897 5.915 5.759 5.771 187,697 -0.15(-2.52%)
Nov 22, 2011 5.920 5.949 5.863 5.920 108,701 +0.01(+0.19%)
Nov 21, 2011 5.943 6.012 5.809 5.909 106,547 -0.11(-1.81%)
Nov 18, 2011 5.989 6.076 5.932 6.018 111,815 +0.03(+0.58%)
Nov 17, 2011 6.012 6.058 5.927 5.984 142,355 -0.03(-0.48%)
Nov 16, 2011 6.024 6.093 5.989 6.012 122,619 -0.03(-0.57%)
Nov 15, 2011 5.978 6.150 5.949 6.047 112,444 +0.07(+1.25%)
Nov 14, 2011 6.024 6.081 5.926 5.972 91,887 -0.09(-1.52%)
Nov 11, 2011 6.093 6.150 6.012 6.064 181,362 +0.06(+0.96%)
Nov 10, 2011 6.018 6.030 5.903 6.007 43,817 +0.09(+1.55%)
Nov 09, 2011 5.955 6.116 5.909 5.915 99,738 -0.17(-2.74%)
Nov 08, 2011 6.076 6.185 5.897 6.081 139,883 +0.06(+1.05%)
Nov 07, 2011 6.104 6.104 5.892 6.018 130,580 -0.06(-1.04%)
Nov 04, 2011 6.133 6.133 6.076 6.081 32,521 -0.12(-1.95%)
Nov 03, 2011 6.202 6.208 6.035 6.202 73,409 +0.10(+1.60%)
Nov 02, 2011 6.116 6.145 5.978 6.104 139,638 +0.07(+1.24%)
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.