Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Stagwell Inc (NQ: STGW )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2023 6.200 6.300 6.060 6.200 1,109,441 -0.02(-0.32%)
May 30, 2023 6.250 6.359 6.210 6.220 667,381 +0.02(+0.32%)
May 26, 2023 5.960 6.255 5.960 6.200 968,145 +0.27(+4.55%)
May 25, 2023 5.930 6.065 5.810 5.930 738,488 +0.00(+0.00%)
May 24, 2023 6.170 6.290 5.920 5.930 546,121 -0.30(-4.82%)
May 23, 2023 6.200 6.490 6.140 6.230 962,994 +0.00(+0.00%)
May 22, 2023 5.860 6.310 5.860 6.230 942,731 +0.41(+7.04%)
May 19, 2023 5.880 5.930 5.750 5.820 584,143 +0.01(+0.17%)
May 18, 2023 5.750 5.850 5.715 5.810 637,478 +0.09(+1.57%)
May 17, 2023 5.660 5.770 5.610 5.720 581,573 +0.10(+1.78%)
May 16, 2023 5.570 5.750 5.520 5.620 794,562 +0.04(+0.72%)
May 15, 2023 5.570 5.600 5.500 5.580 701,082 +0.00(+0.00%)
May 12, 2023 5.570 5.690 5.480 5.580 577,351 +0.03(+0.54%)
May 11, 2023 5.700 5.755 5.345 5.550 820,302 -0.21(-3.65%)
May 10, 2023 5.610 5.970 5.520 5.760 1,024,238 +0.23(+4.16%)
May 09, 2023 5.520 5.655 5.160 5.530 1,206,442 -0.31(-5.31%)
May 08, 2023 5.950 6.120 5.830 5.840 657,279 +0.13(+2.28%)
May 05, 2023 5.710 5.870 5.660 5.710 920,904 +0.00(+0.00%)
May 04, 2023 5.820 5.860 5.570 5.710 816,769 -0.33(-5.46%)
May 03, 2023 6.180 6.320 6.020 6.040 616,918 -0.12(-1.95%)
May 02, 2023 6.480 6.480 6.100 6.160 579,936 -0.14(-2.22%)
May 01, 2023 6.200 6.365 6.115 6.300 401,842 +0.08(+1.29%)
Apr 28, 2023 6.040 6.270 6.040 6.220 430,674 +0.16(+2.64%)
Apr 27, 2023 6.140 6.190 6.000 6.060 590,356 +0.00(+0.00%)
Apr 26, 2023 6.120 6.260 6.020 6.060 443,456 -0.09(-1.46%)
Apr 25, 2023 6.390 6.460 6.110 6.150 433,792 -0.33(-5.09%)
Apr 24, 2023 6.450 6.593 6.370 6.480 332,706 +0.03(+0.47%)
Apr 21, 2023 6.450 6.580 6.360 6.450 429,662 -0.02(-0.31%)
Apr 20, 2023 6.410 6.610 6.310 6.470 736,717 -0.03(-0.46%)
Apr 19, 2023 6.650 6.700 6.485 6.500 550,542 -0.19(-2.84%)
Apr 18, 2023 6.770 6.930 6.635 6.690 520,515 -0.01(-0.15%)
Apr 17, 2023 6.350 6.790 6.310 6.700 866,435 +0.37(+5.85%)
Apr 14, 2023 6.160 6.380 6.160 6.330 836,703 +0.21(+3.43%)
Apr 13, 2023 6.070 6.350 5.740 6.120 1,046,292 +0.02(+0.33%)
Apr 12, 2023 6.500 6.540 6.060 6.100 946,434 -0.38(-5.86%)
Apr 11, 2023 6.750 6.750 6.470 6.480 743,557 -0.33(-4.85%)
Apr 10, 2023 6.870 7.020 6.780 6.810 675,230 -0.13(-1.87%)
Apr 06, 2023 6.950 7.050 6.870 6.940 653,078 -0.05(-0.72%)
Apr 05, 2023 7.060 7.100 6.870 6.990 698,762 -0.16(-2.24%)
Apr 04, 2023 7.280 7.320 7.075 7.150 899,232 -0.09(-1.24%)
Apr 03, 2023 7.440 7.490 7.170 7.240 693,173 -0.18(-2.43%)
Mar 31, 2023 7.200 7.500 7.200 7.420 991,482 +0.27(+3.78%)
Mar 30, 2023 7.180 7.250 7.090 7.150 611,402 +0.06(+0.85%)
Mar 29, 2023 7.130 7.200 7.060 7.090 338,880 +0.06(+0.85%)
Mar 28, 2023 6.880 7.170 6.880 7.030 454,306 +0.10(+1.44%)
Mar 27, 2023 6.890 7.020 6.805 6.930 448,441 +0.04(+0.58%)
Mar 24, 2023 6.800 6.960 6.700 6.890 462,536 +0.01(+0.15%)
Mar 23, 2023 6.960 7.160 6.780 6.880 891,725 +0.00(+0.00%)
Mar 22, 2023 7.150 7.200 6.870 6.880 846,230 -0.19(-2.69%)
Mar 21, 2023 6.950 7.135 6.650 7.070 1,842,528 +0.19(+2.76%)
Mar 20, 2023 6.660 6.973 6.575 6.880 962,241 +0.38(+5.85%)
Mar 17, 2023 6.300 6.560 6.245 6.500 1,228,907 +0.00(+0.00%)
Mar 16, 2023 6.380 6.620 6.240 6.500 975,688 -0.03(-0.46%)
Mar 15, 2023 6.490 6.550 6.315 6.530 1,020,995 -0.04(-0.61%)
Mar 14, 2023 6.430 6.605 6.280 6.570 1,523,874 +0.27(+4.29%)
Mar 13, 2023 6.425 6.460 6.075 6.300 4,675,672 -0.30(-4.55%)
Mar 10, 2023 6.600 6.725 6.125 6.600 8,153,624 -0.21(-3.08%)
Mar 09, 2023 8.250 8.260 6.600 6.810 3,995,577 -1.98(-22.53%)
Mar 08, 2023 9.030 9.045 8.650 8.790 638,382 -0.21(-2.33%)
Mar 07, 2023 9.210 9.210 8.645 9.000 1,126,624 -0.21(-2.28%)
Mar 06, 2023 8.050 9.230 8.050 9.210 2,964,224 +1.23(+15.34%)
Mar 03, 2023 7.780 8.330 7.700 7.985 2,769,939 +0.41(+5.34%)
Mar 02, 2023 7.450 8.050 7.240 7.580 3,156,356 +0.79(+11.63%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.