Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Stagwell Inc (NQ: STGW )

6.720 -0.110 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 07, 2024 6.730 6.980 6.690 6.720 455,405 -0.11(-1.61%)
Jun 06, 2024 6.760 6.965 6.690 6.830 1,357,458 +0.05(+0.74%)
Jun 05, 2024 6.850 6.920 6.720 6.780 697,154 -0.02(-0.29%)
Jun 04, 2024 6.790 6.915 6.730 6.800 486,930 -0.02(-0.29%)
Jun 03, 2024 7.050 7.060 6.735 6.820 538,900 -0.11(-1.59%)
May 31, 2024 7.000 7.070 6.865 6.930 598,701 -0.05(-0.72%)
May 30, 2024 6.980 7.001 6.885 6.980 353,625 +0.06(+0.87%)
May 29, 2024 7.050 7.050 6.870 6.920 415,689 -0.14(-1.98%)
May 28, 2024 7.110 7.199 7.020 7.060 476,568 -0.01(-0.14%)
May 24, 2024 7.070 7.140 6.955 7.070 309,087 +0.05(+0.71%)
May 23, 2024 7.070 7.150 6.900 7.020 340,059 -0.03(-0.43%)
May 22, 2024 7.010 7.060 6.970 7.050 397,285 +0.03(+0.43%)
May 21, 2024 6.990 7.030 6.890 7.020 452,857 -0.01(-0.14%)
May 20, 2024 6.910 7.045 6.910 7.030 448,908 +0.10(+1.44%)
May 17, 2024 6.920 7.010 6.880 6.930 334,274 +0.04(+0.58%)
May 16, 2024 6.840 6.965 6.830 6.890 433,971 +0.05(+0.73%)
May 15, 2024 7.020 7.020 6.720 6.840 1,076,252 -0.07(-1.01%)
May 14, 2024 7.000 7.095 6.900 6.910 843,231 -0.07(-1.00%)
May 13, 2024 6.960 7.040 6.920 6.980 407,169 +0.08(+1.16%)
May 10, 2024 6.900 6.975 6.870 6.900 271,472 -0.01(-0.14%)
May 09, 2024 6.940 6.965 6.870 6.910 309,814 -0.06(-0.86%)
May 08, 2024 6.870 7.005 6.820 6.970 395,164 +0.02(+0.29%)
May 07, 2024 6.900 7.080 6.870 6.950 428,015 +0.05(+0.72%)
May 06, 2024 6.940 7.040 6.825 6.900 559,230 +0.00(+0.00%)
May 03, 2024 7.210 7.210 6.820 6.900 692,394 -0.23(-3.23%)
May 02, 2024 7.120 7.250 6.900 7.130 1,561,351 +0.39(+5.79%)
May 01, 2024 6.450 7.120 6.400 6.740 2,341,561 +0.79(+13.28%)
Apr 30, 2024 6.050 6.145 5.950 5.950 507,666 -0.17(-2.78%)
Apr 29, 2024 6.140 6.220 6.055 6.120 392,526 +0.00(+0.00%)
Apr 26, 2024 6.050 6.200 5.970 6.120 326,857 +0.07(+1.16%)
Apr 25, 2024 5.920 6.065 5.920 6.050 389,159 -0.03(-0.49%)
Apr 24, 2024 5.960 6.095 5.940 6.080 406,238 +0.07(+1.16%)
Apr 23, 2024 5.690 6.095 5.690 6.010 642,888 +0.37(+6.56%)
Apr 22, 2024 5.630 5.765 5.610 5.640 398,243 +0.05(+0.89%)
Apr 19, 2024 5.540 5.640 5.525 5.590 478,889 +0.05(+0.90%)
Apr 18, 2024 5.340 5.600 5.340 5.540 431,757 +0.23(+4.33%)
Apr 17, 2024 5.450 5.580 5.293 5.310 600,536 -0.10(-1.85%)
Apr 16, 2024 5.490 5.530 5.381 5.410 681,427 -0.16(-2.87%)
Apr 15, 2024 5.660 5.770 5.540 5.570 562,554 -0.02(-0.36%)
Apr 12, 2024 5.510 5.660 5.505 5.590 654,994 +0.01(+0.18%)
Apr 11, 2024 5.580 5.690 5.550 5.580 433,451 +0.01(+0.18%)
Apr 10, 2024 5.600 5.720 5.545 5.570 393,905 -0.25(-4.30%)
Apr 09, 2024 5.700 5.850 5.660 5.820 621,013 +0.16(+2.83%)
Apr 08, 2024 5.850 5.950 5.660 5.660 441,024 -0.11(-1.91%)
Apr 05, 2024 5.750 5.810 5.655 5.770 531,679 -0.03(-0.52%)
Apr 04, 2024 5.820 5.990 5.760 5.800 489,267 +0.09(+1.58%)
Apr 03, 2024 5.880 6.020 5.605 5.710 1,004,597 -0.22(-3.71%)
Apr 02, 2024 5.800 5.965 5.780 5.930 472,909 -0.02(-0.34%)
Apr 01, 2024 6.220 6.220 5.930 5.950 450,532 -0.27(-4.34%)
Mar 28, 2024 6.020 6.150 6.150 6.220 967,422 +0.21(+3.49%)
Mar 27, 2024 5.790 6.030 5.790 6.010 475,554 +0.30(+5.25%)
Mar 26, 2024 5.830 5.855 5.710 5.710 493,879 +0.04(+0.71%)
Mar 25, 2024 5.860 5.990 5.660 5.670 425,881 -0.18(-3.08%)
Mar 22, 2024 5.990 6.040 5.830 5.850 391,450 -0.10(-1.68%)
Mar 21, 2024 6.180 6.215 5.950 5.950 481,484 -0.17(-2.78%)
Mar 20, 2024 5.820 6.150 5.820 6.120 456,785 +0.25(+4.26%)
Mar 19, 2024 5.710 5.920 5.710 5.870 397,439 +0.09(+1.56%)
Mar 18, 2024 5.750 5.920 5.710 5.780 591,283 +0.03(+0.52%)
Mar 15, 2024 5.780 5.960 5.724 5.750 846,526 -0.06(-1.03%)
Mar 14, 2024 5.880 5.880 5.730 5.810 515,048 -0.07(-1.19%)
Mar 13, 2024 5.790 5.990 5.790 5.880 539,444 +0.05(+0.86%)
Mar 12, 2024 5.690 5.870 5.680 5.830 503,936 +0.17(+3.00%)
Mar 11, 2024 5.510 5.765 5.445 5.660 381,132 +0.11(+1.98%)
Mar 08, 2024 5.630 5.770 5.543 5.550 363,483 -0.01(-0.18%)
Mar 07, 2024 5.360 5.672 5.360 5.560 446,323 +0.21(+3.93%)
Mar 06, 2024 5.300 5.300 5.280 5.350 429,001 +0.11(+2.10%)
Mar 05, 2024 5.610 5.690 5.240 5.240 889,768 -0.38(-6.76%)
Mar 04, 2024 5.470 5.650 5.390 5.620 654,104 +0.17(+3.12%)
Mar 01, 2024 5.300 5.650 5.280 5.450 775,073 +0.11(+2.06%)
Feb 29, 2024 5.200 5.480 5.140 5.340 1,105,874 +0.14(+2.69%)
Feb 28, 2024 5.260 5.290 4.880 5.200 1,303,383 -0.06(-1.23%)
Feb 27, 2024 5.220 6.150 5.130 5.265 2,071,439 -1.74(-24.79%)
Feb 26, 2024 6.900 7.060 6.860 7.000 560,135 +0.08(+1.16%)
Feb 23, 2024 6.900 6.975 6.660 6.920 338,580 +0.02(+0.29%)
Feb 22, 2024 6.840 6.980 6.840 6.900 306,458 +0.09(+1.32%)
Feb 21, 2024 6.870 6.880 6.780 6.810 241,064 -0.09(-1.30%)
Feb 20, 2024 6.610 6.900 6.610 6.900 258,795 +0.14(+2.07%)
Feb 16, 2024 6.820 6.870 6.650 6.760 431,147 -0.14(-2.03%)
Feb 15, 2024 6.740 6.961 6.740 6.900 409,413 +0.22(+3.29%)
Feb 14, 2024 6.560 6.690 6.490 6.680 352,194 +0.27(+4.21%)
Feb 13, 2024 6.540 6.570 6.325 6.410 567,750 -0.43(-6.29%)
Feb 12, 2024 6.610 6.875 6.610 6.840 386,117 +0.25(+3.79%)
Feb 09, 2024 6.510 6.618 6.490 6.590 295,109 +0.13(+2.01%)
Feb 08, 2024 6.350 6.520 6.310 6.460 467,759 +0.11(+1.73%)
Feb 07, 2024 6.410 6.410 6.195 6.350 396,627 -0.02(-0.31%)
Feb 06, 2024 6.380 6.445 6.320 6.370 379,666 -0.04(-0.62%)
Feb 05, 2024 6.350 6.485 6.245 6.410 329,647 -0.04(-0.62%)
Feb 02, 2024 6.410 6.500 6.330 6.450 395,991 -0.10(-1.53%)
Feb 01, 2024 6.550 6.849 6.530 6.550 298,366 +0.03(+0.46%)
Jan 31, 2024 6.660 6.800 6.520 6.520 407,148 -0.18(-2.69%)
Jan 30, 2024 6.730 6.750 6.640 6.700 466,744 -0.10(-1.47%)
Jan 29, 2024 6.660 6.815 6.590 6.800 467,911 +0.15(+2.26%)
Jan 26, 2024 6.850 6.905 6.650 6.650 404,920 -0.16(-2.35%)
Jan 25, 2024 6.830 6.860 6.730 6.810 525,247 +0.15(+2.25%)
Jan 24, 2024 7.120 7.120 6.650 6.660 494,259 -0.34(-4.86%)
Jan 23, 2024 6.960 7.100 6.885 7.000 586,175 +0.12(+1.74%)
Jan 22, 2024 6.690 6.900 6.670 6.880 530,654 +0.25(+3.77%)
Jan 19, 2024 6.540 6.670 6.400 6.630 372,394 +0.11(+1.69%)
Jan 18, 2024 6.410 6.530 6.380 6.520 300,100 +0.16(+2.52%)
Jan 17, 2024 6.260 6.400 6.190 6.360 339,082 +0.00(+0.00%)
Jan 16, 2024 6.470 6.515 6.275 6.360 768,023 -0.14(-2.15%)
Jan 12, 2024 6.580 6.680 6.425 6.500 571,154 -0.01(-0.15%)
Jan 11, 2024 6.370 6.610 6.320 6.510 532,037 +0.07(+1.09%)
Jan 10, 2024 6.400 6.510 6.344 6.440 306,247 +0.04(+0.63%)
Jan 09, 2024 6.370 6.430 6.310 6.400 340,645 -0.14(-2.14%)
Jan 08, 2024 6.300 6.570 6.280 6.540 342,149 +0.27(+4.31%)
Jan 05, 2024 6.420 6.425 6.212 6.270 683,974 -0.07(-1.10%)
Jan 04, 2024 6.310 6.395 6.215 6.340 371,341 +0.10(+1.60%)
Jan 03, 2024 6.610 6.610 6.175 6.240 478,781 -0.41(-6.17%)
Jan 02, 2024 6.630 6.750 6.410 6.650 337,222 +0.02(+0.30%)
Dec 29, 2023 6.780 6.840 6.360 6.630 436,377 -0.15(-2.21%)
Dec 28, 2023 6.770 6.900 6.560 6.780 369,537 -0.04(-0.59%)
Dec 27, 2023 6.720 6.965 6.645 6.820 366,347 +0.10(+1.49%)
Dec 26, 2023 6.480 6.770 6.340 6.720 509,480 +0.30(+4.67%)
Dec 22, 2023 6.350 6.440 6.300 6.420 474,104 +0.11(+1.74%)
Dec 21, 2023 6.250 6.430 6.090 6.310 552,010 +0.14(+2.27%)
Dec 20, 2023 6.260 6.465 6.170 6.170 523,296 -0.03(-0.48%)
Dec 19, 2023 6.140 6.355 6.095 6.200 656,848 +0.12(+1.97%)
Dec 18, 2023 6.100 6.210 6.040 6.080 677,792 +0.00(+0.00%)
Dec 15, 2023 6.010 6.125 5.980 6.080 1,755,679 +0.00(+0.00%)
Dec 14, 2023 5.920 6.100 5.890 6.080 930,619 +0.26(+4.47%)
Dec 13, 2023 5.480 5.925 5.410 5.820 1,021,653 +0.33(+6.01%)
Dec 12, 2023 5.490 5.540 5.370 5.490 492,715 -0.02(-0.36%)
Dec 11, 2023 5.440 5.510 5.340 5.510 527,165 +0.10(+1.85%)
Dec 08, 2023 5.230 5.470 5.151 5.410 617,290 +0.17(+3.24%)
Dec 07, 2023 5.190 5.310 5.150 5.240 483,194 +0.04(+0.77%)
Dec 06, 2023 5.190 5.370 5.150 5.200 531,728 +0.07(+1.36%)
Dec 05, 2023 5.170 5.190 5.030 5.130 591,989 -0.13(-2.47%)
Dec 04, 2023 5.180 5.360 5.170 5.260 606,187 +0.05(+0.96%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.