Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 9.815 9.815 9.492 9.739 349,860 -0.02(-0.19%)
Jan 30, 2012 9.885 9.942 9.726 9.758 204,947 -0.25(-2.47%)
Jan 27, 2012 9.815 10.10 9.739 10.01 258,253 +0.13(+1.35%)
Jan 26, 2012 9.999 10.09 9.847 9.872 354,518 -0.13(-1.27%)
Jan 25, 2012 9.771 10.02 9.524 9.999 359,177 +0.23(+2.33%)
Jan 24, 2012 9.555 9.802 9.441 9.771 254,142 +0.15(+1.51%)
Jan 23, 2012 9.511 9.676 9.327 9.625 174,153 +0.13(+1.33%)
Jan 20, 2012 9.353 9.574 9.308 9.498 293,672 +0.16(+1.69%)
Jan 19, 2012 9.213 9.397 9.125 9.340 238,361 +0.21(+2.29%)
Jan 18, 2012 8.466 9.194 8.466 9.131 441,861 +0.66(+7.85%)
Jan 17, 2012 8.498 8.612 8.422 8.466 351,077 +0.07(+0.83%)
Jan 13, 2012 8.359 8.625 8.314 8.397 295,748 -0.09(-1.12%)
Jan 12, 2012 8.675 8.675 8.308 8.492 216,041 -0.18(-2.05%)
Jan 11, 2012 8.504 8.688 8.428 8.669 277,189 +0.09(+1.03%)
Jan 10, 2012 8.568 8.625 8.454 8.580 228,542 +0.14(+1.65%)
Jan 09, 2012 8.283 8.523 8.112 8.441 456,446 +0.18(+2.22%)
Jan 06, 2012 8.656 8.663 8.232 8.257 431,658 -0.42(-4.82%)
Jan 05, 2012 8.770 8.802 8.232 8.675 529,573 -0.20(-2.28%)
Jan 04, 2012 8.929 9.043 8.865 8.878 334,259 +0.08(+0.94%)
Dec 30, 2011 8.878 8.973 8.789 8.796 206,473 -0.05(-0.57%)
Dec 29, 2011 8.808 8.879 8.669 8.846 267,334 +0.09(+1.01%)
Dec 28, 2011 8.891 8.960 8.732 8.758 578,489 -0.15(-1.64%)
Dec 27, 2011 8.910 9.005 8.897 8.903 370,789 -0.07(-0.78%)
Dec 23, 2011 9.081 9.100 8.941 8.973 239,143 -0.16(-1.80%)
Dec 21, 2011 9.112 9.163 8.853 9.138 381,155 -0.02(-0.21%)
Dec 20, 2011 8.821 9.194 8.796 9.157 702,085 +0.61(+7.19%)
Dec 19, 2011 9.043 9.245 8.523 8.542 482,726 -0.40(-4.46%)
Dec 16, 2011 8.770 9.220 8.682 8.941 1,343,332 +0.30(+3.44%)
Dec 15, 2011 8.802 8.910 8.593 8.644 339,209 +0.01(+0.07%)
Dec 14, 2011 8.618 8.802 8.454 8.637 624,332 -0.08(-0.87%)
Dec 13, 2011 8.973 9.017 8.606 8.713 803,576 -0.17(-1.92%)
Dec 12, 2011 8.758 8.910 8.549 8.884 492,847 -0.03(-0.36%)
Dec 09, 2011 8.574 8.979 8.403 8.916 701,608 +0.36(+4.22%)
Dec 08, 2011 8.479 8.612 8.416 8.555 748,692 -0.04(-0.44%)
Dec 07, 2011 8.346 8.701 8.232 8.593 482,426 +0.21(+2.49%)
Dec 06, 2011 8.264 8.422 8.162 8.384 361,006 +0.12(+1.46%)
Dec 05, 2011 8.454 8.472 8.162 8.264 405,967 +0.00(+0.00%)
Dec 02, 2011 8.137 8.390 8.074 8.264 407,878 +0.28(+3.57%)
Dec 01, 2011 7.803 8.274 7.721 7.979 639,962 +0.09(+1.20%)
Nov 30, 2011 7.658 7.903 7.551 7.884 769,507 +0.64(+8.76%)
Nov 29, 2011 7.583 7.583 7.124 7.249 398,444 -0.30(-4.00%)
Nov 28, 2011 7.419 7.796 7.413 7.551 566,070 +0.50(+7.04%)
Nov 25, 2011 7.275 7.375 7.048 7.054 172,883 -0.26(-3.53%)
Nov 23, 2011 7.583 7.633 7.300 7.312 357,582 -0.35(-4.59%)
Nov 22, 2011 7.790 7.916 7.620 7.664 229,810 -0.16(-2.09%)
Nov 21, 2011 7.859 7.941 7.652 7.828 544,362 -0.23(-2.89%)
Nov 18, 2011 8.739 8.771 8.029 8.060 558,282 -0.58(-6.76%)
Nov 17, 2011 8.739 9.085 8.488 8.645 490,732 -0.06(-0.65%)
Nov 16, 2011 8.840 9.110 8.626 8.702 480,419 -0.32(-3.55%)
Nov 15, 2011 8.840 9.205 8.651 9.022 349,931 +0.09(+1.06%)
Nov 14, 2011 8.991 9.066 8.752 8.928 406,211 -0.13(-1.46%)
Nov 11, 2011 8.702 9.079 8.532 9.060 536,280 +0.45(+5.26%)
Nov 10, 2011 8.482 8.658 8.287 8.607 593,294 +0.31(+3.71%)
Nov 09, 2011 8.607 8.746 8.280 8.299 612,005 -0.70(-7.82%)
Nov 08, 2011 9.085 9.123 8.626 9.004 470,760 -0.01(-0.14%)
Nov 07, 2011 9.054 9.173 8.683 9.016 480,787 -0.04(-0.49%)
Nov 04, 2011 8.960 9.092 8.752 9.060 386,331 -0.01(-0.14%)
Nov 03, 2011 9.324 9.500 8.702 9.073 818,591 -0.30(-3.22%)
Nov 02, 2011 9.639 9.645 9.085 9.375 637,917 -0.01(-0.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.