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 (%)
Apr 30, 2018 2.732 2.751 2.640 2.695 167,025 -0.04(-1.36%)
Apr 27, 2018 2.769 2.769 2.714 2.732 103,738 -0.04(-1.34%)
Apr 26, 2018 2.639 2.825 2.602 2.769 641,029 +0.13(+4.91%)
Apr 25, 2018 2.649 2.676 2.595 2.639 158,315 +0.00(+0.00%)
Apr 24, 2018 2.556 2.695 2.501 2.639 209,993 +0.08(+3.26%)
Apr 23, 2018 2.482 2.658 2.482 2.556 232,685 +0.06(+2.22%)
Apr 20, 2018 2.584 2.612 2.473 2.501 344,833 -0.09(-3.57%)
Apr 19, 2018 2.778 2.778 2.547 2.593 473,244 -0.19(-6.67%)
Apr 18, 2018 2.788 2.834 2.751 2.778 172,558 +0.01(+0.33%)
Apr 17, 2018 2.806 2.871 2.751 2.769 273,076 -0.04(-1.32%)
Apr 16, 2018 2.732 2.945 2.704 2.806 550,373 +0.06(+2.36%)
Apr 13, 2018 2.741 2.778 2.704 2.741 515,744 +0.00(+0.00%)
Apr 12, 2018 2.769 2.769 2.621 2.741 343,400 +0.03(+1.02%)
Apr 11, 2018 2.584 2.751 2.584 2.714 1,012,835 +0.12(+4.64%)
Apr 10, 2018 2.593 2.621 2.538 2.593 570,234 +0.02(+0.72%)
Apr 09, 2018 2.556 2.593 2.520 2.575 352,768 +0.03(+1.09%)
Apr 06, 2018 2.528 2.585 2.519 2.547 634,785 +0.00(+0.00%)
Apr 05, 2018 2.501 2.639 2.417 2.547 1,035,096 +0.07(+3.00%)
Apr 04, 2018 2.112 2.564 2.102 2.473 840,480 +0.35(+16.59%)
Apr 03, 2018 2.028 2.149 2.028 2.121 412,934 +0.10(+5.05%)
Apr 02, 2018 2.010 2.047 1.982 2.019 192,920 +0.00(+0.00%)
Mar 29, 2018 2.019 2.019 2.019 0 -0.01(-0.46%)
Mar 28, 2018 2.019 2.052 2.000 2.028 214,948 +0.00(+0.00%)
Mar 27, 2018 2.010 2.047 1.986 2.028 261,545 +0.02(+0.92%)
Mar 26, 2018 2.028 2.037 1.982 2.010 121,112 -0.03(-1.36%)
Mar 23, 2018 2.047 2.047 1.982 2.037 169,584 +0.01(+0.46%)
Mar 22, 2018 2.056 2.065 2.019 2.028 246,230 -0.01(-0.45%)
Mar 21, 2018 2.056 2.065 2.001 2.037 247,778 +0.00(+0.00%)
Mar 20, 2018 1.982 2.065 1.954 2.037 265,741 +0.05(+2.33%)
Mar 19, 2018 1.880 2.043 1.880 1.991 471,047 +0.12(+6.44%)
Mar 16, 2018 1.963 1.973 1.871 1.871 1,320,427 -0.09(-4.72%)
Mar 15, 2018 1.899 1.973 1.899 1.963 305,515 +0.07(+3.92%)
Mar 14, 2018 1.908 1.954 1.880 1.889 279,310 -0.01(-0.49%)
Mar 13, 2018 1.936 1.981 1.899 1.899 193,830 -0.03(-1.44%)
Mar 12, 2018 1.889 1.991 1.871 1.926 370,519 +0.06(+2.97%)
Mar 09, 2018 1.852 1.889 1.834 1.871 366,425 +0.04(+2.02%)
Mar 08, 2018 1.899 1.779 1.834 557,661 +0.07(+4.21%)
Mar 07, 2018 1.806 1.741 1.760 130,731 +0.02(+1.06%)
Mar 06, 2018 1.797 1.806 1.741 1.741 122,768 -0.06(-3.09%)
Mar 05, 2018 1.778 1.824 1.750 1.797 211,217 +0.01(+0.52%)
Mar 02, 2018 1.706 1.787 1.706 1.787 181,937 +0.07(+4.21%)
Mar 01, 2018 1.724 1.733 1.697 1.715 67,839 +0.00(+0.00%)
Feb 28, 2018 1.724 1.769 1.715 1.715 104,196 -0.01(-0.52%)
Feb 27, 2018 1.733 1.760 1.688 1.724 195,554 -0.01(-0.52%)
Feb 26, 2018 1.715 1.733 1.697 1.733 85,790 +0.02(+1.05%)
Feb 23, 2018 1.688 1.751 1.679 1.715 124,562 +0.03(+1.60%)
Feb 22, 2018 1.670 1.688 1.616 1.688 64,399 +0.02(+1.08%)
Feb 21, 2018 1.670 1.688 1.643 1.670 109,157 +0.00(+0.00%)
Feb 20, 2018 1.679 1.679 1.643 1.670 173,341 +0.00(+0.00%)
Feb 16, 2018 1.670 1.670 1.670 0 +0.03(+1.65%)
Feb 15, 2018 1.598 1.643 1.580 1.643 191,850 +0.05(+3.41%)
Feb 14, 2018 1.580 1.598 1.553 1.589 105,076 +0.01(+0.57%)
Feb 13, 2018 1.544 1.580 1.535 1.580 159,159 +0.03(+1.74%)
Feb 12, 2018 1.580 1.580 1.526 1.553 374,454 -0.01(-0.58%)
Feb 09, 2018 1.589 1.598 1.526 1.562 195,283 -0.02(-1.14%)
Feb 08, 2018 1.562 1.607 1.530 1.580 244,090 +0.03(+1.74%)
Feb 07, 2018 1.535 1.562 1.526 1.553 224,552 +0.05(+3.61%)
Feb 06, 2018 1.462 1.517 1.462 1.499 125,290 +0.02(+1.22%)
Feb 05, 2018 1.444 1.499 1.444 1.480 205,990 +0.00(+0.00%)
Feb 02, 2018 1.508 1.508 1.453 1.480 180,386 -0.04(-2.38%)
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.