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 (%)
Jun 30, 2011 7.006 7.040 6.937 7.040 98,336 +0.05(+0.74%)
Jun 29, 2011 7.040 7.075 6.914 6.989 129,983 -0.04(-0.57%)
Jun 28, 2011 7.052 7.115 6.914 7.029 244,966 -0.02(-0.24%)
Jun 27, 2011 7.035 7.127 6.897 7.046 216,121 +0.01(+0.16%)
Jun 24, 2011 7.184 7.219 6.931 7.035 2,915,688 -0.17(-2.31%)
Jun 23, 2011 7.299 7.299 6.943 7.201 186,921 -0.03(-0.40%)
Jun 22, 2011 7.190 7.230 7.075 7.230 135,141 -0.01(-0.08%)
Jun 21, 2011 7.046 7.265 6.954 7.236 195,290 +0.21(+3.03%)
Jun 20, 2011 7.012 7.063 6.983 7.023 130,706 +0.04(+0.58%)
Jun 17, 2011 7.029 7.029 6.903 6.983 241,703 +0.00(+0.00%)
Jun 16, 2011 6.943 7.035 6.943 6.983 227,100 +0.02(+0.33%)
Jun 15, 2011 6.793 6.995 6.655 6.960 210,381 +0.00(+0.00%)
Jun 14, 2011 7.069 7.069 6.926 6.960 348,003 -0.11(-1.54%)
Jun 13, 2011 7.069 7.069 6.839 7.069 194,340 +0.01(+0.16%)
Jun 10, 2011 7.012 7.069 6.960 7.058 162,924 +0.02(+0.25%)
Jun 09, 2011 7.092 7.092 6.966 7.040 81,691 +0.01(+0.08%)
Jun 08, 2011 7.046 7.086 7.000 7.035 71,468 -0.04(-0.57%)
Jun 07, 2011 7.029 7.161 6.989 7.075 78,067 +0.01(+0.16%)
Jun 06, 2011 7.035 7.081 6.920 7.063 76,365 +0.03(+0.41%)
Jun 03, 2011 6.954 7.098 6.954 7.035 100,272 -0.30(-4.15%)
May 24, 2011 7.184 7.345 7.092 7.339 134,218 +0.28(+3.99%)
May 23, 2011 7.115 7.282 7.029 7.058 213,299 -0.24(-3.31%)
May 20, 2011 7.305 7.437 7.259 7.299 438,706 -0.07(-0.94%)
May 19, 2011 7.339 7.368 7.236 7.368 105,757 +0.02(+0.23%)
May 18, 2011 7.253 7.357 7.224 7.351 152,858 +0.00(+0.00%)
May 17, 2011 7.339 7.374 7.190 7.351 180,447 -0.05(-0.70%)
May 16, 2011 7.328 7.414 7.259 7.403 162,221 +0.07(+1.02%)
May 13, 2011 7.368 7.368 7.219 7.328 152,349 -0.09(-1.16%)
May 12, 2011 7.391 7.414 7.265 7.414 110,512 +0.02(+0.31%)
May 11, 2011 7.385 7.414 7.334 7.391 163,197 -0.02(-0.31%)
May 10, 2011 7.357 7.414 7.351 7.414 153,295 +0.02(+0.23%)
May 09, 2011 7.345 7.420 7.345 7.397 210,863 -0.01(-0.16%)
May 06, 2011 7.299 7.420 7.282 7.408 205,631 +0.02(+0.31%)
May 05, 2011 7.305 7.426 7.276 7.385 179,544 +0.00(+0.00%)
May 04, 2011 7.357 7.414 7.190 7.385 189,576 -0.01(-0.08%)
May 03, 2011 7.454 7.460 7.345 7.391 495,263 -0.03(-0.39%)
May 02, 2011 7.431 7.443 7.403 7.420 742,891 +0.12(+1.65%)
Apr 29, 2011 7.242 7.345 7.213 7.299 352,101 +0.09(+1.20%)
Apr 28, 2011 7.242 7.253 7.184 7.213 325,474 -0.04(-0.55%)
Apr 27, 2011 7.155 7.259 7.155 7.253 453,858 +0.06(+0.80%)
Apr 26, 2011 6.914 7.236 6.897 7.196 963,846 +0.30(+4.33%)
Apr 25, 2011 6.954 6.960 6.046 6.897 908,813 -0.08(-1.15%)
Apr 21, 2011 6.995 7.063 6.926 6.977 437,580 -0.04(-0.57%)
Apr 20, 2011 7.046 7.046 6.954 7.017 793,374 +0.02(+0.25%)
Apr 19, 2011 6.943 7.006 6.931 7.000 392,138 +0.02(+0.25%)
Apr 18, 2011 6.954 7.184 6.926 6.983 1,096,892 -0.06(-0.82%)
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.