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 )

35.06 +0.54 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2012 8.862 8.862 8.685 8.782 1,619,124 -0.03(-0.32%)
Aug 30, 2012 8.965 8.965 8.748 8.811 266,626 -0.18(-1.97%)
Aug 29, 2012 8.873 8.988 8.856 8.988 717,943 +0.21(+2.34%)
Aug 27, 2012 8.794 8.862 8.708 8.782 344,355 -0.01(-0.06%)
Aug 24, 2012 8.811 8.873 8.697 8.788 328,805 -0.05(-0.52%)
Aug 23, 2012 8.845 9.027 8.771 8.833 254,077 +0.00(+0.00%)
Aug 22, 2012 8.679 8.856 8.605 8.833 421,209 +0.10(+1.18%)
Aug 21, 2012 8.719 8.862 8.645 8.731 389,730 +0.05(+0.59%)
Aug 20, 2012 8.645 8.697 8.582 8.679 337,560 +0.04(+0.46%)
Aug 17, 2012 8.634 8.668 8.560 8.639 450,506 -0.01(-0.13%)
Aug 16, 2012 8.508 8.668 8.502 8.651 516,821 +0.14(+1.68%)
Aug 15, 2012 8.377 8.525 8.320 8.508 391,798 +0.14(+1.64%)
Aug 14, 2012 8.331 8.497 8.263 8.371 875,430 +0.05(+0.55%)
Aug 13, 2012 8.200 8.386 8.183 8.326 697,140 +0.14(+1.67%)
Aug 10, 2012 8.132 9.153 8.126 8.189 3,861,894 -0.23(-2.78%)
Aug 09, 2012 8.308 8.520 8.308 8.423 146,246 +0.07(+0.89%)
Aug 08, 2012 8.303 8.440 8.223 8.348 169,946 -0.01(-0.14%)
Aug 07, 2012 8.371 8.371 8.172 8.360 647,033 -0.07(-0.81%)
Aug 06, 2012 8.383 8.434 8.297 8.428 263,128 +0.08(+0.96%)
Aug 03, 2012 8.291 8.394 8.269 8.348 365,238 +0.13(+1.60%)
Aug 02, 2012 8.189 8.326 8.086 8.217 150,782 -0.02(-0.21%)
Aug 01, 2012 8.320 8.394 8.229 8.234 330,745 -0.02(-0.21%)
Jul 31, 2012 8.280 8.314 8.234 8.251 262,562 -0.02(-0.21%)
Jul 30, 2012 8.269 8.360 8.257 8.269 129,579 +0.01(+0.14%)
Jul 27, 2012 8.200 8.320 8.183 8.257 299,375 +0.05(+0.63%)
Jul 26, 2012 8.417 8.423 8.172 8.206 257,865 -0.13(-1.51%)
Jul 25, 2012 8.326 8.354 8.211 8.331 214,668 +0.07(+0.83%)
Jul 24, 2012 8.183 8.320 8.160 8.263 252,124 +0.08(+0.98%)
Jul 23, 2012 8.211 8.217 8.012 8.183 615,337 -0.14(-1.71%)
Jul 20, 2012 8.320 8.405 8.229 8.326 456,759 -0.07(-0.88%)
Jul 19, 2012 8.605 8.611 8.354 8.400 390,436 -0.22(-2.58%)
Jul 18, 2012 8.662 8.662 8.451 8.622 340,026 +0.01(+0.13%)
Jul 17, 2012 8.560 8.617 8.491 8.611 226,791 +0.12(+1.41%)
Jul 16, 2012 8.428 8.604 8.428 8.491 340,233 +0.07(+0.81%)
Jul 13, 2012 8.457 8.560 8.400 8.423 306,145 +0.03(+0.34%)
Jul 12, 2012 8.337 8.440 8.297 8.394 238,648 +0.03(+0.41%)
Jul 11, 2012 8.308 8.366 8.269 8.360 446,165 +0.02(+0.27%)
Jul 10, 2012 8.508 8.594 8.303 8.337 386,854 -0.14(-1.62%)
Jul 09, 2012 8.525 8.591 8.445 8.474 617,782 -0.05(-0.60%)
Jul 06, 2012 8.463 8.577 8.463 8.525 408,495 -0.03(-0.40%)
Jul 05, 2012 8.537 8.600 8.519 8.560 281,213 +0.02(+0.20%)
Jul 03, 2012 8.440 8.689 8.388 8.542 240,667 +0.13(+1.49%)
Jul 02, 2012 8.360 8.514 8.246 8.417 393,298 +0.10(+1.17%)
Jun 29, 2012 8.172 8.337 8.075 8.320 345,930 +0.26(+3.26%)
Jun 28, 2012 8.103 8.103 7.898 8.057 311,933 -0.10(-1.26%)
Jun 27, 2012 8.103 8.286 8.017 8.160 239,170 -0.13(-1.58%)
Jun 26, 2012 8.229 8.366 8.143 8.291 388,614 +0.10(+1.18%)
Jun 25, 2012 8.257 8.320 8.183 8.194 281,225 -0.16(-1.91%)
Jun 22, 2012 8.463 8.600 8.274 8.354 2,547,093 +0.10(+1.17%)
Jun 21, 2012 8.445 8.502 8.200 8.257 708,819 -0.19(-2.30%)
Jun 20, 2012 8.388 8.477 8.366 8.451 675,875 +0.02(+0.27%)
Jun 19, 2012 8.172 8.600 8.172 8.428 1,303,805 +0.26(+3.21%)
Jun 18, 2012 8.063 8.280 8.063 8.166 707,085 +0.03(+0.35%)
Jun 15, 2012 8.132 8.149 8.080 8.137 380,956 +0.01(+0.07%)
Jun 14, 2012 8.035 8.160 8.035 8.132 303,010 +0.13(+1.57%)
Jun 13, 2012 8.000 8.169 7.938 8.006 406,359 +0.01(+0.07%)
Jun 12, 2012 7.978 8.017 7.881 8.000 370,627 +0.07(+0.86%)
Jun 11, 2012 8.017 8.017 7.932 7.932 366,078 +0.00(+0.00%)
Jun 08, 2012 7.755 7.955 7.698 7.932 127,734 +0.18(+2.28%)
Jun 07, 2012 8.012 8.012 7.726 7.755 384,252 -0.13(-1.59%)
Jun 06, 2012 7.881 7.938 7.812 7.881 350,916 +0.08(+1.02%)
Jun 05, 2012 7.681 7.915 7.681 7.801 279,376 +0.09(+1.18%)
Jun 04, 2012 7.732 7.806 7.686 7.709 299,457 +0.03(+0.45%)
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.