Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Stagwell Inc. - Class A Common Stock (NQ:STGW)

5.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2025 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 10, 2025 5.210 5.340 5.030 5.120 848,708 -0.23(-4.30%)
Apr 09, 2025 4.750 5.510 4.750 5.350 1,253,976 +0.51(+10.54%)
Apr 08, 2025 5.240 5.325 4.790 4.840 921,024 -0.23(-4.54%)
Apr 07, 2025 5.120 5.380 4.960 5.070 1,083,346 -0.26(-4.88%)
Apr 04, 2025 5.370 5.480 5.260 5.330 1,030,019 -0.29(-5.24%)
Apr 03, 2025 5.800 5.840 5.405 5.625 577,444 -0.39(-6.56%)
Apr 02, 2025 5.890 6.130 5.860 6.020 940,157 +0.03(+0.50%)
Apr 01, 2025 5.990 6.060 5.935 5.990 516,626 -0.06(-0.99%)
Mar 31, 2025 5.880 6.105 5.860 6.050 564,902 +0.12(+2.02%)
Mar 28, 2025 6.070 6.095 5.875 5.930 490,752 -0.12(-1.98%)
Mar 27, 2025 6.190 6.310 5.980 6.050 476,622 -0.13(-2.10%)
Mar 26, 2025 6.200 6.390 6.110 6.180 423,431 -0.03(-0.48%)
Mar 25, 2025 6.280 6.310 6.165 6.210 503,488 -0.09(-1.43%)
Mar 24, 2025 6.150 6.375 6.150 6.300 1,040,584 +0.20(+3.28%)
Mar 21, 2025 6.050 6.245 6.040 6.100 889,346 +0.00(+0.00%)
Mar 20, 2025 6.070 6.165 6.050 6.100 534,063 -0.02(-0.33%)
Mar 19, 2025 6.070 6.215 6.005 6.120 463,540 +0.03(+0.49%)
Mar 18, 2025 6.000 6.090 5.955 6.090 548,368 +0.07(+1.16%)
Mar 17, 2025 6.000 6.090 5.950 6.020 716,059 +0.03(+0.50%)
Mar 14, 2025 5.990 6.105 5.940 5.990 655,399 +0.05(+0.84%)
Mar 13, 2025 5.970 6.175 5.940 5.940 436,740 -0.02(-0.34%)
Mar 12, 2025 5.970 6.025 5.910 5.960 885,328 -0.01(-0.17%)
Mar 11, 2025 6.110 6.170 5.960 5.970 589,601 -0.14(-2.29%)
Mar 10, 2025 6.220 6.395 6.070 6.110 525,245 -0.12(-1.93%)
Mar 07, 2025 6.170 6.260 6.035 6.230 441,302 +0.05(+0.81%)
Mar 06, 2025 6.170 6.220 6.060 6.180 605,005 -0.05(-0.80%)
Mar 05, 2025 6.030 6.275 6.020 6.230 730,294 +0.20(+3.32%)
Mar 04, 2025 6.150 6.305 5.865 6.030 1,110,112 -0.16(-2.58%)
Mar 03, 2025 6.530 6.550 6.165 6.190 683,341 -0.30(-4.62%)
Feb 28, 2025 6.450 6.565 6.335 6.490 599,809 +0.13(+2.04%)
Feb 27, 2025 6.980 7.480 6.310 6.360 678,287 -0.35(-5.22%)
Feb 26, 2025 6.750 6.800 6.670 6.710 367,783 -0.02(-0.30%)
Feb 25, 2025 6.670 6.780 6.570 6.730 388,834 +0.07(+1.05%)
Feb 24, 2025 6.350 6.750 6.312 6.660 495,676 +0.36(+5.71%)
Feb 21, 2025 6.600 6.710 6.290 6.300 655,967 +0.15(+2.44%)
Feb 20, 2025 6.170 6.200 6.035 6.150 431,279 -0.06(-0.97%)
Feb 19, 2025 6.340 6.340 6.125 6.210 317,755 -0.23(-3.57%)
Feb 18, 2025 6.570 6.575 6.410 6.440 417,043 -0.06(-0.92%)
Feb 14, 2025 6.720 6.755 6.490 6.500 315,118 -0.25(-3.70%)
Feb 13, 2025 6.340 6.820 6.300 6.750 680,275 +0.51(+8.17%)
Feb 12, 2025 6.270 6.290 6.115 6.240 197,640 -0.15(-2.35%)
Feb 11, 2025 6.230 6.390 6.230 6.390 243,414 +0.10(+1.59%)
Feb 10, 2025 6.380 6.450 6.275 6.290 200,911 -0.04(-0.63%)
Feb 07, 2025 6.350 6.405 6.240 6.330 223,585 -0.04(-0.63%)
Feb 06, 2025 6.350 6.455 6.255 6.370 186,332 +0.07(+1.11%)
Feb 05, 2025 6.390 6.450 6.240 6.300 241,072 -0.06(-0.94%)
Feb 04, 2025 6.240 6.380 6.218 6.360 249,296 +0.12(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.