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 (%)
Mar 31, 2008 9.520 10.05 9.447 9.854 518,509 +0.20(+2.08%)
Mar 28, 2008 10.35 10.35 9.623 9.653 1,029,294 -0.82(-7.79%)
Mar 27, 2008 10.55 10.67 10.34 10.47 1,162,083 -0.03(-0.29%)
Mar 26, 2008 10.58 10.68 10.31 10.50 1,852,248 -0.26(-2.38%)
Mar 25, 2008 10.34 10.94 10.26 10.75 1,186,210 +0.49(+4.74%)
Mar 24, 2008 10.16 10.76 10.02 10.27 1,388,008 -0.02(-0.24%)
Mar 21, 2008 9.045 10.45 8.765 10.29 4,882,438 +0.00(+0.00%)
Mar 20, 2008 9.045 10.45 8.765 10.29 4,881,781 +1.64(+18.90%)
Mar 19, 2008 8.893 9.197 8.552 8.656 887,998 -0.14(-1.59%)
Mar 18, 2008 8.625 8.911 8.419 8.796 818,078 +0.40(+4.78%)
Mar 17, 2008 8.260 8.692 8.194 8.394 671,813 -0.34(-3.90%)
Mar 14, 2008 8.607 8.911 8.224 8.735 851,904 +0.12(+1.41%)
Mar 13, 2008 8.066 8.674 7.798 8.613 720,380 +0.44(+5.36%)
Mar 12, 2008 8.656 8.820 8.096 8.175 1,396,341 -0.58(-6.67%)
Mar 11, 2008 9.234 10.27 8.035 8.759 2,955,382 +1.28(+17.07%)
Mar 10, 2008 7.822 7.871 7.324 7.482 692,389 -0.26(-3.38%)
Mar 07, 2008 7.524 8.443 7.415 7.743 555,400 +0.09(+1.19%)
Mar 06, 2008 8.029 8.230 7.561 7.652 954,141 -0.62(-7.50%)
Mar 05, 2008 8.145 8.522 8.066 8.273 996,132 +0.26(+3.19%)
Mar 04, 2008 7.756 8.121 7.610 8.017 849,376 +0.19(+2.49%)
Mar 03, 2008 7.816 7.944 7.518 7.822 604,698 +0.12(+1.58%)
Feb 29, 2008 7.932 8.102 7.640 7.701 660,023 -0.32(-3.95%)
Feb 28, 2008 8.510 8.589 8.005 8.017 625,716 -0.61(-7.05%)
Feb 27, 2008 8.504 8.747 8.315 8.625 976,909 +0.05(+0.57%)
Feb 26, 2008 8.212 8.692 8.151 8.577 1,031,425 +0.28(+3.37%)
Feb 25, 2008 7.768 8.400 7.531 8.297 790,696 +0.54(+6.90%)
Feb 22, 2008 7.610 7.786 7.451 7.762 421,558 +0.18(+2.33%)
Feb 21, 2008 8.090 8.406 7.506 7.585 820,323 -0.44(-5.46%)
Feb 20, 2008 7.476 8.035 7.433 8.023 527,467 +0.49(+6.54%)
Feb 19, 2008 7.926 8.011 7.397 7.531 512,525 -0.24(-3.13%)
Feb 18, 2008 7.835 7.835 7.476 7.774 0 +0.00(+0.00%)
Feb 15, 2008 7.835 7.835 7.476 7.774 544,215 -0.13(-1.69%)
Feb 14, 2008 8.376 8.376 7.853 7.908 610,991 -0.42(-5.04%)
Feb 13, 2008 8.114 8.419 7.950 8.327 553,585 +0.27(+3.40%)
Feb 12, 2008 7.889 8.254 7.877 8.054 562,671 +0.21(+2.72%)
Feb 11, 2008 8.041 8.084 7.695 7.841 1,069,317 -0.24(-2.94%)
Feb 08, 2008 8.151 8.650 8.078 8.078 989,002 -0.23(-2.78%)
Feb 07, 2008 7.421 8.540 7.421 8.309 1,704,455 +1.17(+16.45%)
Feb 06, 2008 7.385 7.658 7.099 7.135 632,205 -0.18(-2.41%)
Feb 05, 2008 7.257 7.543 7.141 7.312 790,801 -0.15(-1.96%)
Feb 04, 2008 7.750 7.853 7.378 7.458 1,057,230 -0.30(-3.84%)
Feb 01, 2008 7.269 7.792 7.269 7.756 939,260 +0.44(+5.98%)
Jan 31, 2008 6.691 7.366 6.691 7.318 852,304 +0.50(+7.31%)
Jan 30, 2008 7.026 7.257 6.624 6.819 1,387,505 -0.27(-3.78%)
Jan 29, 2008 7.038 7.196 6.740 7.086 673,959 +0.11(+1.57%)
Jan 28, 2008 6.496 7.056 6.381 6.977 747,272 +0.48(+7.40%)
Jan 25, 2008 7.032 7.141 6.350 6.496 1,038,831 -0.42(-6.07%)
Jan 24, 2008 7.342 7.707 6.795 6.916 1,013,612 -0.37(-5.09%)
Jan 23, 2008 6.533 7.403 6.448 7.287 1,449,496 +0.63(+9.41%)
Jan 22, 2008 6.174 7.080 6.174 6.661 1,377,636 +0.27(+4.19%)
Jan 21, 2008 6.606 6.880 6.296 6.393 0 +0.00(+0.00%)
Jan 18, 2008 6.606 6.880 6.296 6.393 860,326 -0.23(-3.49%)
Jan 17, 2008 6.472 6.782 6.399 6.624 1,136,808 +0.15(+2.35%)
Jan 16, 2008 6.198 6.606 6.198 6.472 1,169,382 +0.27(+4.31%)
Jan 15, 2008 6.460 6.527 6.022 6.204 1,475,926 -0.33(-5.12%)
Jan 14, 2008 6.715 6.807 6.496 6.539 1,127,273 -0.15(-2.27%)
Jan 11, 2008 7.147 7.147 6.612 6.691 1,116,106 -0.53(-7.33%)
Jan 10, 2008 6.880 7.324 6.716 7.220 1,703,991 +0.26(+3.67%)
Jan 09, 2008 7.299 7.318 6.576 6.965 1,517,224 -0.34(-4.66%)
Jan 08, 2008 7.597 7.822 7.293 7.305 1,172,565 -0.23(-2.99%)
Jan 07, 2008 7.500 7.725 7.391 7.531 1,228,213 +0.00(+0.00%)
Jan 04, 2008 8.212 8.212 7.445 7.531 1,422,696 -0.78(-9.44%)
Jan 03, 2008 8.954 9.003 8.303 8.315 826,097 -0.57(-6.43%)
Jan 02, 2008 9.033 9.240 8.832 8.887 907,507 -0.12(-1.28%)
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.