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

Stag Industrial Inc (NY: STAG )

35.15 +0.28 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2011 6.973 7.110 6.919 7.013 65,347 +0.00(+0.00%)
Jul 28, 2011 6.979 7.093 6.956 7.013 39,958 +0.05(+0.74%)
Jul 27, 2011 7.133 7.150 6.916 6.962 105,879 -0.18(-2.48%)
Jul 26, 2011 7.082 7.156 6.962 7.139 60,551 +0.03(+0.48%)
Jul 25, 2011 7.059 7.219 7.053 7.104 95,135 +0.02(+0.24%)
Jul 22, 2011 7.167 7.170 7.082 7.087 33,664 -0.10(-1.43%)
Jul 21, 2011 7.082 7.230 7.019 7.190 89,557 +0.11(+1.61%)
Jul 20, 2011 7.076 7.127 7.019 7.076 60,693 -0.10(-1.35%)
Jul 19, 2011 7.184 7.201 7.071 7.173 78,321 +0.02(+0.32%)
Jul 18, 2011 7.201 7.219 7.133 7.150 108,042 -0.05(-0.71%)
Jul 15, 2011 7.173 7.207 7.087 7.201 95,549 +0.02(+0.24%)
Jul 14, 2011 7.213 7.224 7.173 7.184 32,577 -0.05(-0.63%)
Jul 13, 2011 7.264 7.287 7.196 7.230 49,348 -0.03(-0.39%)
Jul 12, 2011 7.241 7.310 7.150 7.259 170,397 +0.02(+0.32%)
Jul 11, 2011 7.173 7.270 7.139 7.236 86,971 -0.02(-0.24%)
Jul 08, 2011 7.173 7.304 7.139 7.253 59,696 -0.02(-0.24%)
Jul 07, 2011 7.293 7.304 7.013 7.270 103,480 +0.02(+0.24%)
Jul 06, 2011 7.133 7.270 7.127 7.253 264,204 +0.13(+1.84%)
Jul 05, 2011 7.047 7.156 7.019 7.122 131,969 +0.07(+1.05%)
Jul 01, 2011 7.013 7.047 6.962 7.047 201,229 +0.06(+0.82%)
Jun 30, 2011 6.956 6.990 6.888 6.990 99,041 +0.05(+0.74%)
Jun 29, 2011 6.990 7.025 6.865 6.939 130,916 -0.04(-0.57%)
Jun 28, 2011 7.002 7.064 6.865 6.979 246,723 -0.02(-0.24%)
Jun 27, 2011 6.985 7.076 6.848 6.996 217,672 +0.01(+0.16%)
Jun 24, 2011 7.133 7.167 6.882 6.985 2,936,610 -0.17(-2.31%)
Jun 23, 2011 7.247 7.247 6.893 7.150 188,263 -0.03(-0.40%)
Jun 22, 2011 7.139 7.179 7.025 7.179 136,110 -0.01(-0.08%)
Jun 21, 2011 6.996 7.213 6.905 7.184 196,692 +0.21(+3.03%)
Jun 20, 2011 6.962 7.013 6.933 6.973 131,643 +0.04(+0.58%)
Jun 17, 2011 6.979 6.979 6.853 6.933 243,438 +0.00(+0.00%)
Jun 16, 2011 6.893 6.985 6.893 6.933 228,730 +0.02(+0.33%)
Jun 15, 2011 6.745 6.945 6.608 6.910 211,890 +0.00(+0.00%)
Jun 14, 2011 7.019 7.019 6.876 6.910 350,500 -0.11(-1.54%)
Jun 13, 2011 7.019 7.019 6.791 7.019 195,735 +0.01(+0.16%)
Jun 10, 2011 6.962 7.019 6.910 7.007 164,093 +0.02(+0.24%)
Jun 09, 2011 7.042 7.042 6.916 6.990 82,278 +0.01(+0.08%)
Jun 08, 2011 6.996 7.036 6.950 6.985 71,980 -0.04(-0.57%)
Jun 07, 2011 6.979 7.110 6.939 7.025 78,627 +0.01(+0.16%)
Jun 06, 2011 6.985 7.030 6.870 7.013 76,913 +0.03(+0.41%)
Jun 03, 2011 6.905 7.047 6.905 6.985 100,992 -0.30(-4.15%)
May 24, 2011 7.133 7.293 7.042 7.287 135,182 +0.28(+3.99%)
May 23, 2011 7.064 7.230 6.979 7.007 214,829 -0.24(-3.31%)
May 20, 2011 7.253 7.384 7.207 7.247 441,854 -0.07(-0.94%)
May 19, 2011 7.287 7.316 7.184 7.316 106,515 +0.02(+0.23%)
May 18, 2011 7.201 7.304 7.173 7.298 153,955 +0.00(+0.00%)
May 17, 2011 7.287 7.321 7.139 7.298 181,742 -0.05(-0.70%)
May 16, 2011 7.276 7.361 7.207 7.350 163,385 +0.07(+1.02%)
May 13, 2011 7.316 7.316 7.167 7.276 153,442 -0.09(-1.16%)
May 12, 2011 7.338 7.361 7.213 7.361 111,305 +0.02(+0.31%)
May 11, 2011 7.333 7.361 7.281 7.338 164,368 -0.02(-0.31%)
May 10, 2011 7.304 7.361 7.298 7.361 154,395 +0.02(+0.23%)
May 09, 2011 7.293 7.367 7.293 7.344 212,376 -0.01(-0.16%)
May 06, 2011 7.247 7.367 7.230 7.356 207,106 +0.02(+0.31%)
May 05, 2011 7.253 7.373 7.224 7.333 180,832 +0.00(+0.00%)
May 04, 2011 7.304 7.361 7.139 7.333 190,937 -0.01(-0.08%)
May 03, 2011 7.401 7.407 7.293 7.338 498,817 -0.03(-0.39%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.