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 30, 2012 10.50 10.50 10.17 10.35 249,345 -0.03(-0.25%)
Mar 29, 2012 10.38 10.53 10.26 10.37 313,459 -0.17(-1.57%)
Mar 28, 2012 10.61 10.69 10.32 10.54 191,871 -0.09(-0.84%)
Mar 27, 2012 10.69 10.91 10.63 10.63 332,996 -0.10(-0.95%)
Mar 26, 2012 10.30 10.77 10.28 10.73 437,035 +0.58(+5.71%)
Mar 23, 2012 10.15 10.15 9.766 10.15 261,542 +0.02(+0.19%)
Mar 22, 2012 10.22 10.33 10.04 10.13 335,964 -0.24(-2.27%)
Mar 21, 2012 10.52 10.63 10.35 10.36 196,017 -0.11(-1.09%)
Mar 20, 2012 10.42 10.65 10.21 10.48 303,190 -0.05(-0.48%)
Mar 19, 2012 10.40 10.67 10.22 10.53 335,834 +0.08(+0.73%)
Mar 16, 2012 10.50 10.65 10.13 10.45 1,405,413 -0.06(-0.55%)
Mar 15, 2012 10.38 10.54 10.17 10.51 384,577 +0.13(+1.29%)
Mar 14, 2012 10.44 10.47 10.29 10.38 253,004 -0.06(-0.61%)
Mar 13, 2012 10.42 10.50 10.19 10.44 458,494 +0.10(+0.99%)
Mar 12, 2012 10.12 10.49 10.05 10.34 395,810 +0.22(+2.20%)
Mar 09, 2012 9.792 10.17 9.702 10.12 483,741 +0.36(+3.72%)
Mar 08, 2012 9.677 9.874 9.613 9.753 425,642 +0.15(+1.53%)
Mar 07, 2012 8.747 9.639 8.747 9.607 909,213 +0.92(+10.64%)
Mar 06, 2012 8.696 8.919 8.466 8.683 1,088,142 -0.46(-5.02%)
Mar 05, 2012 9.199 9.377 9.053 9.142 463,755 -0.10(-1.03%)
Mar 02, 2012 9.498 9.709 9.148 9.237 372,325 -0.25(-2.68%)
Mar 01, 2012 9.695 10.13 9.467 9.492 590,235 +0.03(+0.27%)
Feb 29, 2012 9.669 9.872 9.340 9.467 651,309 -0.23(-2.35%)
Feb 28, 2012 9.372 9.777 9.372 9.695 718,286 +0.34(+3.59%)
Feb 27, 2012 9.277 9.593 9.213 9.359 433,286 +0.01(+0.07%)
Feb 24, 2012 9.517 9.587 9.239 9.353 504,522 -0.27(-2.83%)
Feb 23, 2012 9.479 9.783 9.340 9.625 340,738 +0.17(+1.81%)
Feb 22, 2012 9.486 9.638 9.308 9.454 227,915 -0.06(-0.67%)
Feb 21, 2012 9.815 10.04 9.422 9.517 280,779 -0.26(-2.66%)
Feb 17, 2012 9.638 9.802 9.492 9.777 259,971 +0.18(+1.85%)
Feb 16, 2012 9.378 9.612 9.264 9.600 217,279 +0.23(+2.50%)
Feb 15, 2012 9.631 9.688 9.308 9.365 324,019 -0.22(-2.31%)
Feb 14, 2012 9.587 9.676 9.346 9.587 326,847 -0.06(-0.59%)
Feb 13, 2012 9.657 9.809 9.549 9.644 324,548 +0.11(+1.20%)
Feb 10, 2012 9.511 9.644 9.422 9.530 217,229 -0.13(-1.31%)
Feb 09, 2012 9.714 9.758 9.549 9.657 247,074 +0.01(+0.13%)
Feb 08, 2012 9.790 9.815 9.574 9.644 307,202 -0.07(-0.72%)
Feb 07, 2012 9.764 9.847 9.612 9.714 357,651 -0.08(-0.78%)
Feb 06, 2012 9.695 9.904 9.574 9.790 393,836 +0.08(+0.85%)
Feb 03, 2012 9.536 9.859 9.536 9.707 671,488 +0.35(+3.72%)
Feb 02, 2012 9.498 9.498 8.970 9.359 836,600 -0.53(-5.32%)
Feb 01, 2012 9.815 10.01 9.726 9.885 327,899 +0.15(+1.50%)
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%)
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.