Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Stag Industrial Inc (NY: STAG )

34.74 -0.32 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 6.957 6.991 6.888 6.991 99,031 +0.05(+0.74%)
Jun 29, 2011 6.991 7.025 6.865 6.940 130,902 -0.04(-0.57%)
Jun 28, 2011 7.002 7.065 6.865 6.980 246,698 -0.02(-0.24%)
Jun 27, 2011 6.985 7.077 6.848 6.997 217,649 +0.01(+0.16%)
Jun 24, 2011 7.134 7.168 6.883 6.985 2,936,303 -0.17(-2.31%)
Jun 23, 2011 7.248 7.248 6.894 7.151 188,243 -0.03(-0.40%)
Jun 22, 2011 7.139 7.179 7.025 7.179 136,096 -0.01(-0.08%)
Jun 21, 2011 6.997 7.214 6.905 7.185 196,671 +0.21(+3.03%)
Jun 20, 2011 6.963 7.014 6.934 6.974 131,630 +0.04(+0.58%)
Jun 17, 2011 6.980 6.980 6.854 6.934 243,412 +0.00(+0.00%)
Jun 16, 2011 6.894 6.985 6.894 6.934 228,706 +0.02(+0.33%)
Jun 15, 2011 6.746 6.945 6.609 6.911 211,868 +0.00(+0.00%)
Jun 14, 2011 7.020 7.020 6.877 6.911 350,464 -0.11(-1.54%)
Jun 13, 2011 7.020 7.020 6.791 7.020 195,714 +0.01(+0.16%)
Jun 10, 2011 6.963 7.020 6.911 7.008 164,076 +0.02(+0.24%)
Jun 09, 2011 7.042 7.042 6.917 6.991 82,269 +0.01(+0.08%)
Jun 08, 2011 6.997 7.037 6.951 6.985 71,973 -0.04(-0.57%)
Jun 07, 2011 6.980 7.111 6.940 7.025 78,619 +0.01(+0.16%)
Jun 06, 2011 6.985 7.031 6.871 7.014 76,905 +0.03(+0.41%)
Jun 03, 2011 6.905 7.048 6.905 6.985 100,981 -0.30(-4.15%)
May 24, 2011 7.134 7.294 7.042 7.288 135,167 +0.28(+3.99%)
May 23, 2011 7.065 7.231 6.980 7.008 214,807 -0.24(-3.31%)
May 20, 2011 7.254 7.385 7.208 7.248 441,808 -0.07(-0.94%)
May 19, 2011 7.288 7.316 7.185 7.316 106,504 +0.02(+0.23%)
May 18, 2011 7.202 7.305 7.174 7.299 153,939 +0.00(+0.00%)
May 17, 2011 7.288 7.322 7.139 7.299 181,723 -0.05(-0.70%)
May 16, 2011 7.276 7.362 7.208 7.351 163,368 +0.07(+1.02%)
May 13, 2011 7.316 7.316 7.168 7.276 153,426 -0.09(-1.16%)
May 12, 2011 7.339 7.362 7.214 7.362 111,293 +0.02(+0.31%)
May 11, 2011 7.333 7.362 7.282 7.339 164,351 -0.02(-0.31%)
May 10, 2011 7.305 7.362 7.299 7.362 154,379 +0.02(+0.23%)
May 09, 2011 7.294 7.368 7.294 7.345 212,354 -0.01(-0.16%)
May 06, 2011 7.248 7.368 7.231 7.356 207,085 +0.02(+0.31%)
May 05, 2011 7.254 7.373 7.225 7.333 180,813 +0.00(+0.00%)
May 04, 2011 7.305 7.362 7.139 7.333 190,917 -0.01(-0.08%)
May 03, 2011 7.402 7.408 7.294 7.339 498,765 -0.03(-0.39%)
May 02, 2011 7.379 7.391 7.351 7.368 748,144 +0.12(+1.65%)
Apr 29, 2011 7.191 7.294 7.162 7.248 354,590 +0.09(+1.20%)
Apr 28, 2011 7.191 7.202 7.134 7.162 327,776 -0.04(-0.55%)
Apr 27, 2011 7.105 7.208 7.105 7.202 457,067 +0.06(+0.80%)
Apr 26, 2011 6.865 7.185 6.848 7.145 970,661 +0.30(+4.33%)
Apr 25, 2011 6.905 6.911 6.004 6.848 915,239 -0.08(-1.15%)
Apr 21, 2011 6.945 7.014 6.877 6.928 440,674 -0.04(-0.57%)
Apr 20, 2011 6.997 6.997 6.905 6.968 798,983 +0.02(+0.25%)
Apr 19, 2011 6.894 6.957 6.883 6.951 394,911 +0.02(+0.25%)
Apr 18, 2011 6.905 7.134 6.877 6.934 1,104,648 -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 MenloPark.com & California Media Partners, LLC. All rights reserved.