Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Stagwell Inc (NQ: STGW )

6.950 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 6.950 7.050 6.870 6.950 324,057 +0.01(+0.14%)
Sep 03, 2024 7.070 7.160 6.930 6.940 407,077 -0.25(-3.48%)
Aug 30, 2024 7.070 7.210 7.070 7.190 417,460 +0.18(+2.57%)
Aug 29, 2024 7.230 7.240 7.005 7.010 323,493 -0.13(-1.82%)
Aug 28, 2024 7.190 7.290 7.060 7.140 369,682 -0.07(-0.97%)
Aug 27, 2024 7.200 7.235 7.120 7.210 378,374 +0.00(+0.00%)
Aug 26, 2024 7.230 7.320 7.140 7.210 539,484 +0.03(+0.42%)
Aug 23, 2024 6.990 7.230 6.984 7.180 496,429 +0.26(+3.76%)
Aug 22, 2024 6.950 6.990 6.900 6.920 302,376 +0.00(+0.00%)
Aug 21, 2024 6.740 6.940 6.650 6.920 408,680 +0.23(+3.44%)
Aug 20, 2024 6.610 6.700 6.525 6.690 398,416 +0.05(+0.75%)
Aug 19, 2024 6.400 6.700 6.390 6.640 871,083 +0.26(+4.08%)
Aug 16, 2024 6.430 6.475 6.210 6.380 870,170 -0.06(-0.93%)
Aug 15, 2024 6.620 6.670 6.330 6.440 754,540 -0.01(-0.16%)
Aug 14, 2024 6.490 6.675 6.360 6.450 561,773 -0.01(-0.15%)
Aug 13, 2024 6.320 6.485 6.315 6.460 311,537 +0.22(+3.53%)
Aug 12, 2024 6.310 6.330 6.170 6.240 326,409 -0.03(-0.48%)
Aug 09, 2024 6.230 6.320 6.165 6.270 334,364 +0.01(+0.16%)
Aug 08, 2024 6.080 6.260 6.050 6.260 358,973 +0.18(+2.96%)
Aug 07, 2024 6.170 6.260 5.980 6.080 632,376 +0.02(+0.33%)
Aug 06, 2024 6.010 6.200 6.000 6.060 701,286 +0.04(+0.66%)
Aug 05, 2024 5.760 6.170 5.710 6.020 819,650 -0.13(-2.11%)
Aug 02, 2024 6.030 6.180 5.705 6.150 1,012,457 -0.16(-2.54%)
Aug 01, 2024 6.700 6.940 6.170 6.310 1,060,832 -0.37(-5.54%)
Jul 31, 2024 6.770 6.850 6.575 6.680 1,096,727 -0.03(-0.45%)
Jul 30, 2024 6.710 6.835 6.650 6.710 818,951 +0.01(+0.15%)
Jul 29, 2024 6.960 6.970 6.630 6.700 547,946 -0.23(-3.32%)
Jul 26, 2024 6.860 6.950 6.710 6.930 593,158 +0.21(+3.20%)
Jul 25, 2024 6.870 6.870 6.690 6.715 490,940 -0.08(-1.10%)
Jul 24, 2024 7.160 7.180 6.770 6.790 481,822 -0.38(-5.30%)
Jul 23, 2024 7.030 7.225 6.990 7.170 443,551 +0.12(+1.70%)
Jul 22, 2024 6.740 7.070 6.675 7.050 437,158 +0.34(+5.07%)
Jul 19, 2024 6.770 6.800 6.660 6.710 373,207 -0.04(-0.59%)
Jul 18, 2024 6.940 7.125 6.745 6.750 676,257 -0.24(-3.43%)
Jul 17, 2024 7.150 7.180 6.980 6.990 413,413 -0.19(-2.65%)
Jul 16, 2024 7.200 7.205 7.085 7.180 558,278 +0.04(+0.56%)
Jul 15, 2024 7.140 7.200 7.070 7.140 500,986 +0.03(+0.42%)
Jul 12, 2024 7.220 7.240 7.090 7.110 479,709 -0.01(-0.14%)
Jul 11, 2024 7.150 7.245 7.055 7.120 610,667 +0.13(+1.86%)
Jul 10, 2024 7.080 7.155 6.960 6.990 346,175 -0.06(-0.85%)
Jul 09, 2024 6.990 7.060 6.940 7.050 284,008 +0.08(+1.15%)
Jul 08, 2024 6.950 7.013 6.845 6.970 354,682 +0.13(+1.90%)
Jul 05, 2024 6.850 6.880 6.760 6.840 425,399 -0.06(-0.87%)
Jul 03, 2024 6.840 7.010 6.840 6.900 240,886 +0.08(+1.17%)
Jul 02, 2024 6.690 6.830 6.670 6.820 270,552 +0.14(+2.10%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.