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 (%)
Dec 31, 2008 4.447 5.164 4.447 5.018 888,611 +0.55(+12.40%)
Dec 30, 2008 4.270 4.562 4.033 4.465 688,544 +0.24(+5.76%)
Dec 29, 2008 4.161 4.410 4.082 4.221 457,544 -0.04(-0.86%)
Dec 26, 2008 4.100 4.288 4.063 4.258 203,844 +0.18(+4.48%)
Dec 24, 2008 3.929 4.118 3.869 4.075 264,763 +0.15(+3.88%)
Dec 23, 2008 4.258 4.270 3.911 3.923 455,474 -0.31(-7.33%)
Dec 22, 2008 4.471 4.544 3.972 4.234 836,176 -0.24(-5.31%)
Dec 19, 2008 4.270 4.708 4.203 4.471 1,495,389 +0.27(+6.52%)
Dec 18, 2008 4.520 4.586 4.088 4.197 551,476 -0.21(-4.70%)
Dec 17, 2008 4.069 4.416 3.990 4.404 492,327 +0.30(+7.42%)
Dec 16, 2008 3.723 4.106 3.674 4.100 680,988 +0.41(+11.22%)
Dec 15, 2008 3.814 3.923 3.467 3.686 451,330 -0.11(-2.88%)
Dec 12, 2008 3.631 3.869 3.571 3.796 828,058 +0.06(+1.63%)
Dec 11, 2008 4.112 4.112 3.589 3.735 526,708 -0.44(-10.63%)
Dec 10, 2008 3.875 4.294 3.777 4.179 506,607 +0.37(+9.74%)
Dec 09, 2008 3.911 4.313 3.790 3.808 456,303 -0.18(-4.43%)
Dec 08, 2008 3.394 4.009 3.364 3.984 748,990 +0.68(+20.63%)
Dec 05, 2008 3.139 3.303 2.853 3.303 753,951 +0.10(+3.04%)
Dec 04, 2008 3.175 3.796 3.090 3.206 989,508 -0.13(-3.83%)
Dec 03, 2008 3.260 3.382 2.847 3.333 751,406 +0.40(+13.46%)
Dec 02, 2008 2.743 2.938 2.664 2.938 756,624 +0.24(+9.03%)
Dec 01, 2008 3.406 3.406 2.683 2.695 511,345 -0.82(-23.36%)
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%)
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.