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 (%)
Nov 28, 2008 3.704 3.704 3.406 3.516 287,695 -0.11(-3.02%)
Nov 26, 2008 3.139 3.656 2.981 3.625 478,245 +0.44(+13.74%)
Nov 25, 2008 3.163 3.431 2.968 3.187 1,246,802 +0.06(+1.95%)
Nov 24, 2008 2.786 3.181 2.658 3.127 900,247 +0.35(+12.72%)
Nov 21, 2008 2.275 2.981 2.141 2.774 1,373,049 +0.55(+24.93%)
Nov 20, 2008 2.555 2.555 2.190 2.220 692,978 -0.12(-5.19%)
Nov 19, 2008 2.719 2.737 2.342 2.342 541,913 -0.38(-13.87%)
Nov 18, 2008 3.096 3.120 2.701 2.719 564,363 -0.38(-12.18%)
Nov 17, 2008 3.206 3.376 3.072 3.096 466,502 -0.13(-4.14%)
Nov 14, 2008 3.419 3.625 3.206 3.230 687,860 -0.27(-7.65%)
Nov 13, 2008 3.041 3.510 2.889 3.498 624,015 +0.47(+15.69%)
Nov 12, 2008 3.400 3.425 3.023 3.023 416,746 -0.46(-13.11%)
Nov 11, 2008 3.120 3.595 3.108 3.479 824,463 +0.32(+10.21%)
Nov 10, 2008 3.771 3.771 3.102 3.157 1,029,158 -0.61(-16.29%)
Nov 07, 2008 3.844 3.978 3.619 3.771 785,637 -0.02(-0.64%)
Nov 06, 2008 4.453 4.453 3.771 3.796 804,540 -0.69(-15.45%)
Nov 05, 2008 4.666 4.726 4.422 4.489 570,604 -0.14(-3.02%)
Nov 04, 2008 4.361 4.684 4.282 4.629 635,973 +0.33(+7.64%)
Nov 03, 2008 4.684 4.720 4.276 4.301 673,285 -0.39(-8.30%)
Oct 31, 2008 4.142 4.830 4.142 4.690 1,489,319 +0.54(+13.05%)
Oct 30, 2008 4.203 4.288 4.027 4.148 941,550 +0.05(+1.34%)
Oct 29, 2008 4.051 4.313 3.917 4.094 667,626 +0.02(+0.45%)
Oct 28, 2008 3.832 4.106 3.583 4.075 859,218 +0.32(+8.59%)
Oct 27, 2008 3.820 4.173 3.753 3.753 943,995 -0.19(-4.78%)
Oct 24, 2008 3.893 4.246 3.777 3.942 952,876 -0.21(-4.99%)
Oct 23, 2008 4.690 4.848 4.015 4.148 1,062,340 -0.58(-12.34%)
Oct 22, 2008 4.885 4.957 4.593 4.732 727,302 -0.15(-3.11%)
Oct 21, 2008 4.994 5.067 4.866 4.885 519,155 -0.19(-3.83%)
Oct 20, 2008 5.152 5.183 4.915 5.079 496,173 +0.05(+0.97%)
Oct 17, 2008 4.939 5.219 4.836 5.030 1,183,991 -0.13(-2.59%)
Oct 16, 2008 5.292 5.377 4.951 5.164 1,466,596 -0.09(-1.74%)
Oct 15, 2008 5.456 5.554 5.256 5.256 1,673,215 -0.29(-5.16%)
Oct 14, 2008 5.700 5.852 5.359 5.541 1,383,543 -0.01(-0.11%)
Oct 13, 2008 6.052 6.052 5.475 5.548 1,363,735 -0.11(-1.94%)
Oct 10, 2008 5.657 6.174 5.475 5.657 2,407,588 -0.35(-5.78%)
Oct 09, 2008 6.265 6.509 5.943 6.004 1,142,765 -0.30(-4.82%)
Oct 08, 2008 6.138 6.807 6.138 6.308 858,141 -0.12(-1.80%)
Oct 07, 2008 6.837 6.959 6.393 6.423 683,550 -0.29(-4.26%)
Oct 06, 2008 6.801 6.965 6.442 6.709 988,349 -0.29(-4.09%)
Oct 03, 2008 7.385 7.537 6.916 6.995 0 -0.24(-3.36%)
Oct 02, 2008 7.908 7.908 7.226 7.239 756,483 -0.72(-9.09%)
Oct 01, 2008 8.285 8.327 7.902 7.962 751,411 -0.35(-4.17%)
Sep 30, 2008 8.711 8.790 8.023 8.309 677,972 -0.26(-2.98%)
Sep 29, 2008 8.680 8.838 8.260 8.565 611,793 -0.32(-3.63%)
Sep 26, 2008 8.638 8.899 8.522 8.887 0 +0.05(+0.55%)
Sep 25, 2008 8.753 8.954 8.686 8.838 408,067 +0.13(+1.54%)
Sep 24, 2008 8.942 9.045 8.650 8.705 356,954 -0.25(-2.79%)
Sep 23, 2008 8.765 9.124 8.692 8.954 668,399 +0.22(+2.51%)
Sep 22, 2008 8.698 9.124 8.625 8.735 600,450 -0.12(-1.37%)
Sep 19, 2008 9.355 9.489 8.741 8.857 0 +0.04(+0.48%)
Sep 18, 2008 8.863 8.990 8.309 8.814 984,736 +0.19(+2.19%)
Sep 17, 2008 8.990 9.063 8.534 8.625 815,867 -0.50(-5.47%)
Sep 16, 2008 8.887 9.349 8.820 9.124 687,765 +0.10(+1.15%)
Sep 15, 2008 8.844 9.337 8.820 9.021 741,227 -0.08(-0.87%)
Sep 12, 2008 9.258 9.270 8.899 9.100 1,044,672 -0.26(-2.73%)
Sep 11, 2008 9.301 9.489 9.112 9.355 728,420 -0.15(-1.54%)
Sep 10, 2008 9.617 9.775 9.276 9.501 893,618 -0.03(-0.32%)
Sep 09, 2008 9.416 9.778 9.361 9.532 1,564,803 +0.16(+1.69%)
Sep 08, 2008 9.580 9.903 9.270 9.374 1,283,410 +0.07(+0.72%)
Sep 05, 2008 9.556 9.617 9.234 9.307 0 -0.32(-3.35%)
Sep 04, 2008 9.672 9.763 9.386 9.629 823,488 -0.23(-2.28%)
Sep 03, 2008 9.733 9.909 9.568 9.854 1,083,981 +0.15(+1.57%)
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.