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 )

34.48 -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 (%)
Mar 30, 2012 7.972 8.145 7.875 8.024 415,374 +0.11(+1.45%)
Mar 29, 2012 7.748 7.944 7.714 7.909 259,382 +0.09(+1.18%)
Mar 28, 2012 7.823 8.041 7.731 7.817 138,905 -0.13(-1.66%)
Mar 27, 2012 7.995 8.110 7.765 7.949 305,976 -0.02(-0.29%)
Mar 26, 2012 8.128 8.133 7.921 7.972 156,898 -0.06(-0.72%)
Mar 23, 2012 7.823 8.047 7.765 8.030 140,475 +0.24(+3.02%)
Mar 22, 2012 7.915 7.932 7.708 7.794 298,497 -0.16(-1.95%)
Mar 21, 2012 7.932 8.087 7.921 7.949 108,138 +0.05(+0.58%)
Mar 20, 2012 7.794 7.967 7.794 7.903 108,764 +0.03(+0.36%)
Mar 19, 2012 7.731 7.938 7.714 7.875 166,477 +0.10(+1.33%)
Mar 16, 2012 7.829 7.829 7.650 7.771 215,763 -0.05(-0.66%)
Mar 15, 2012 7.679 7.828 7.650 7.823 170,202 +0.12(+1.57%)
Mar 14, 2012 7.754 7.754 7.656 7.702 178,634 -0.05(-0.67%)
Mar 13, 2012 7.639 7.846 7.507 7.754 412,106 +0.11(+1.50%)
Mar 12, 2012 7.656 7.662 7.342 7.639 398,783 +0.02(+0.30%)
Mar 09, 2012 7.513 7.673 7.490 7.616 387,297 -0.07(-0.97%)
Mar 08, 2012 7.478 7.725 7.478 7.691 299,506 +0.19(+2.53%)
Mar 07, 2012 7.472 7.501 7.444 7.501 214,524 +0.06(+0.85%)
Mar 06, 2012 7.375 7.472 7.375 7.438 123,568 -0.01(-0.08%)
Mar 05, 2012 7.294 7.495 7.294 7.444 174,189 +0.10(+1.33%)
Mar 02, 2012 7.162 7.363 7.162 7.346 750,174 +0.21(+2.90%)
Mar 01, 2012 7.139 7.329 7.087 7.139 95,011 +0.07(+1.06%)
Feb 29, 2012 7.150 7.254 7.064 7.064 99,855 -0.05(-0.73%)
Feb 28, 2012 7.133 7.237 7.081 7.116 67,410 -0.03(-0.48%)
Feb 27, 2012 7.133 7.185 7.030 7.150 35,734 -0.01(-0.08%)
Feb 24, 2012 7.145 7.185 7.104 7.156 51,148 +0.02(+0.32%)
Feb 23, 2012 7.093 7.139 6.989 7.133 144,605 +0.04(+0.57%)
Feb 22, 2012 7.058 7.110 7.041 7.093 43,271 +0.01(+0.16%)
Feb 21, 2012 7.053 7.138 6.984 7.081 125,424 +0.07(+1.07%)
Feb 17, 2012 7.076 7.099 6.995 7.007 87,584 -0.04(-0.57%)
Feb 16, 2012 7.064 7.122 6.989 7.047 76,335 -0.01(-0.16%)
Feb 15, 2012 7.030 7.099 6.966 7.058 53,741 +0.04(+0.57%)
Feb 14, 2012 7.047 7.047 6.972 7.018 50,717 -0.05(-0.73%)
Feb 13, 2012 6.938 7.070 6.817 7.070 52,963 +0.17(+2.50%)
Feb 10, 2012 6.938 7.122 6.898 6.898 70,708 -0.17(-2.44%)
Feb 09, 2012 7.150 7.150 6.915 7.070 57,655 -0.07(-1.05%)
Feb 08, 2012 7.058 7.191 7.018 7.145 103,632 +0.11(+1.64%)
Feb 07, 2012 7.179 7.179 6.909 7.030 73,055 -0.15(-2.08%)
Feb 06, 2012 7.202 7.248 7.162 7.179 32,830 -0.03(-0.40%)
Feb 03, 2012 7.076 7.237 7.076 7.208 103,905 +0.21(+2.96%)
Feb 02, 2012 7.007 7.053 6.869 7.001 65,004 -0.01(-0.16%)
Feb 01, 2012 6.903 7.030 6.863 7.012 88,842 +0.13(+1.84%)
Jan 31, 2012 7.035 7.035 6.863 6.886 53,426 -0.13(-1.88%)
Jan 30, 2012 7.012 7.110 6.915 7.018 70,416 -0.03(-0.49%)
Jan 27, 2012 7.053 7.053 6.972 7.053 38,046 +0.00(+0.00%)
Jan 26, 2012 7.012 7.064 6.961 7.053 129,159 +0.09(+1.24%)
Jan 25, 2012 6.869 6.978 6.869 6.966 54,250 +0.08(+1.17%)
Jan 24, 2012 6.840 6.898 6.811 6.886 54,064 +0.05(+0.67%)
Jan 23, 2012 6.742 6.880 6.691 6.840 40,031 +0.12(+1.80%)
Jan 20, 2012 6.754 6.800 6.719 6.719 121,497 -0.03(-0.43%)
Jan 19, 2012 6.846 6.886 6.719 6.748 204,418 -0.05(-0.76%)
Jan 18, 2012 6.754 6.852 6.737 6.800 100,448 +0.07(+1.11%)
Jan 17, 2012 6.719 7.012 6.696 6.725 253,952 +0.09(+1.39%)
Jan 13, 2012 6.708 6.754 6.610 6.633 128,576 -0.10(-1.54%)
Jan 12, 2012 6.777 6.978 6.696 6.737 76,885 +0.00(+0.00%)
Jan 11, 2012 6.673 6.765 6.639 6.737 118,444 +0.02(+0.34%)
Jan 10, 2012 6.662 6.800 6.627 6.714 109,435 +0.11(+1.74%)
Jan 09, 2012 6.702 6.702 6.576 6.599 51,303 -0.07(-1.12%)
Jan 06, 2012 6.817 6.834 6.668 6.673 88,557 -0.11(-1.69%)
Jan 05, 2012 6.760 6.886 6.704 6.788 112,473 +0.02(+0.34%)
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.