Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Stag Industrial Inc (NY: STAG )

39.09 -0.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2012 9.705 9.942 9.632 9.784 329,751 +0.05(+0.52%)
Oct 26, 2012 9.745 9.733 9.733 9.733 379,883 +0.04(+0.41%)
Oct 25, 2012 9.784 9.841 9.615 9.694 266,281 -0.02(-0.23%)
Oct 24, 2012 9.767 9.796 9.637 9.716 322,543 +0.03(+0.35%)
Oct 23, 2012 9.502 9.700 9.428 9.683 327,329 +0.10(+1.06%)
Oct 19, 2012 9.620 9.688 9.513 9.581 219,626 -0.11(-1.11%)
Oct 18, 2012 9.558 9.892 9.530 9.688 307,330 +0.15(+1.60%)
Oct 17, 2012 9.609 9.620 9.479 9.536 273,149 -0.09(-0.94%)
Oct 16, 2012 9.643 9.660 9.479 9.626 317,907 +0.04(+0.41%)
Oct 15, 2012 9.513 9.592 9.394 9.587 283,200 +0.10(+1.07%)
Oct 12, 2012 9.541 9.579 9.406 9.485 416,092 -0.08(-0.89%)
Oct 11, 2012 9.637 9.722 9.553 9.570 659,410 -0.04(-0.41%)
Oct 10, 2012 9.558 9.626 9.440 9.609 365,966 +0.03(+0.35%)
Oct 09, 2012 9.592 9.632 9.485 9.575 669,607 -0.02(-0.18%)
Oct 08, 2012 9.603 9.609 9.445 9.592 234,785 -0.02(-0.23%)
Oct 05, 2012 9.654 9.716 9.502 9.615 533,893 -0.03(-0.35%)
Oct 04, 2012 9.603 9.727 9.519 9.649 710,263 +0.05(+0.53%)
Oct 03, 2012 9.338 9.739 9.307 9.598 665,004 +0.30(+3.22%)
Oct 02, 2012 9.152 9.315 9.084 9.298 291,440 +0.16(+1.79%)
Oct 01, 2012 9.225 9.236 9.044 9.135 321,668 -0.05(-0.55%)
Sep 28, 2012 9.106 9.270 9.050 9.185 458,311 +0.04(+0.43%)
Sep 27, 2012 9.039 9.180 8.976 9.146 1,143,317 +0.18(+2.02%)
Sep 26, 2012 9.044 9.089 8.914 8.965 514,685 -0.18(-1.92%)
Sep 25, 2012 9.191 9.296 9.118 9.140 953,388 -0.03(-0.31%)
Sep 24, 2012 9.236 9.270 9.067 9.168 521,787 -0.12(-1.34%)
Sep 21, 2012 9.219 9.293 9.072 9.293 1,831,653 +0.12(+1.29%)
Sep 20, 2012 9.089 9.188 9.072 9.174 513,899 +0.03(+0.31%)
Sep 19, 2012 9.185 9.259 9.129 9.146 318,875 -0.05(-0.49%)
Sep 18, 2012 9.157 9.248 9.050 9.191 754,767 +0.02(+0.25%)
Sep 17, 2012 9.095 9.194 9.022 9.168 465,808 +0.07(+0.81%)
Sep 14, 2012 9.135 9.290 9.084 9.095 546,175 +0.03(+0.31%)
Sep 13, 2012 9.214 9.321 9.039 9.067 606,039 -0.18(-1.95%)
Sep 12, 2012 9.095 9.287 9.000 9.248 536,552 +0.21(+2.31%)
Sep 11, 2012 8.835 9.056 8.807 9.039 488,619 +0.23(+2.63%)
Sep 10, 2012 9.005 9.007 8.796 8.807 316,944 -0.20(-2.26%)
Sep 07, 2012 8.965 9.092 8.926 9.010 545,369 +0.10(+1.14%)
Sep 06, 2012 8.954 8.998 8.841 8.909 575,631 +0.03(+0.32%)
Sep 05, 2012 8.948 8.993 8.852 8.880 670,058 +0.02(+0.19%)
Sep 04, 2012 8.728 8.948 8.621 8.863 808,386 +0.17(+1.95%)
Aug 31, 2012 8.773 8.773 8.598 8.694 1,635,540 -0.03(-0.32%)
Aug 30, 2012 8.875 8.875 8.660 8.722 269,329 -0.18(-1.97%)
Aug 29, 2012 8.784 8.897 8.767 8.897 725,223 +0.20(+2.34%)
Aug 27, 2012 8.705 8.773 8.621 8.694 347,846 -0.01(-0.06%)
Aug 24, 2012 8.722 8.784 8.609 8.700 332,139 -0.05(-0.52%)
Aug 23, 2012 8.756 8.937 8.683 8.745 256,653 +0.00(+0.00%)
Aug 22, 2012 8.592 8.767 8.519 8.745 425,479 +0.10(+1.18%)
Aug 21, 2012 8.632 8.773 8.558 8.643 393,681 +0.05(+0.59%)
Aug 20, 2012 8.558 8.609 8.496 8.592 340,983 +0.04(+0.46%)
Aug 17, 2012 8.547 8.581 8.474 8.553 455,073 -0.01(-0.13%)
Aug 16, 2012 8.423 8.581 8.417 8.564 522,061 +0.14(+1.68%)
Aug 15, 2012 8.293 8.440 8.236 8.423 395,770 +0.14(+1.64%)
Aug 14, 2012 8.248 8.412 8.180 8.287 884,306 +0.05(+0.55%)
Aug 13, 2012 8.118 8.302 8.101 8.242 704,209 +0.14(+1.67%)
Aug 10, 2012 8.050 9.061 8.044 8.106 3,901,049 -0.23(-2.78%)
Aug 09, 2012 8.225 8.434 8.225 8.338 147,729 +0.07(+0.89%)
Aug 08, 2012 8.219 8.355 8.140 8.265 171,669 -0.01(-0.14%)
Aug 07, 2012 8.287 8.287 8.090 8.276 653,594 -0.07(-0.81%)
Aug 06, 2012 8.299 8.349 8.214 8.344 265,796 +0.08(+0.96%)
Aug 03, 2012 8.208 8.310 8.186 8.265 368,941 +0.13(+1.60%)
Aug 02, 2012 8.106 8.242 8.005 8.135 152,310 -0.02(-0.21%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.