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 (%)
May 30, 2008 8.473 8.504 8.194 8.218 461,555 -0.23(-2.74%)
May 29, 2008 8.218 8.644 8.218 8.449 375,516 +0.18(+2.21%)
May 28, 2008 8.023 8.327 7.968 8.267 610,562 +0.33(+4.22%)
May 27, 2008 7.750 8.090 7.707 7.932 464,143 +0.22(+2.84%)
May 26, 2008 7.853 7.883 7.470 7.713 0 +0.00(+0.00%)
May 23, 2008 7.853 7.883 7.470 7.713 801,830 -0.21(-2.61%)
May 22, 2008 8.364 8.370 7.731 7.920 1,679,001 +0.03(+0.39%)
May 21, 2008 7.987 8.084 7.725 7.889 980,774 -0.02(-0.23%)
May 20, 2008 8.212 8.279 7.786 7.908 1,319,221 -0.35(-4.27%)
May 19, 2008 8.431 8.498 8.212 8.260 873,776 -0.16(-1.88%)
May 16, 2008 8.619 8.619 8.145 8.419 461,743 -0.12(-1.35%)
May 15, 2008 8.589 8.632 8.181 8.534 794,610 -0.09(-1.06%)
May 14, 2008 8.565 8.923 8.528 8.625 367,880 +0.09(+1.07%)
May 13, 2008 8.479 8.717 8.455 8.534 503,741 +0.04(+0.43%)
May 12, 2008 8.285 8.565 8.066 8.498 552,143 +0.24(+2.95%)
May 09, 2008 8.054 8.388 8.054 8.254 162,774 +0.06(+0.74%)
May 08, 2008 8.413 8.695 8.084 8.194 604,206 -0.13(-1.61%)
May 07, 2008 8.644 8.735 8.279 8.327 988,653 -0.27(-3.18%)
May 06, 2008 8.887 8.990 8.559 8.601 1,010,929 -0.33(-3.74%)
May 05, 2008 9.252 9.252 8.893 8.936 552,614 -0.47(-4.98%)
May 02, 2008 9.757 9.872 9.349 9.404 421,488 -0.26(-2.64%)
May 01, 2008 9.562 9.799 9.361 9.660 673,334 +0.09(+0.89%)
Apr 30, 2008 10.04 10.08 9.228 9.574 1,131,604 -0.43(-4.26%)
Apr 29, 2008 9.672 10.07 9.556 10.00 542,013 +0.30(+3.07%)
Apr 28, 2008 9.410 9.897 9.130 9.702 543,417 +0.27(+2.84%)
Apr 25, 2008 9.179 9.623 9.149 9.434 559,676 +0.30(+3.33%)
Apr 24, 2008 8.577 9.161 8.419 9.130 636,762 +0.60(+6.99%)
Apr 23, 2008 8.248 8.632 8.181 8.534 345,318 +0.30(+3.70%)
Apr 22, 2008 8.376 8.400 8.011 8.230 496,935 -0.17(-2.03%)
Apr 21, 2008 8.577 8.577 8.181 8.400 452,563 -0.26(-2.95%)
Apr 18, 2008 8.528 8.790 8.419 8.656 362,486 +0.29(+3.49%)
Apr 17, 2008 8.340 8.461 8.200 8.364 253,678 -0.04(-0.43%)
Apr 16, 2008 8.431 8.662 8.340 8.400 479,241 +0.04(+0.44%)
Apr 15, 2008 8.285 8.492 8.169 8.364 405,419 +0.16(+2.00%)
Apr 14, 2008 8.303 8.370 8.035 8.200 655,015 -0.08(-0.96%)
Apr 11, 2008 8.394 8.546 8.084 8.279 656,940 -0.31(-3.61%)
Apr 10, 2008 8.607 8.668 8.078 8.589 1,416,429 -0.80(-8.55%)
Apr 09, 2008 9.745 9.854 9.337 9.392 370,058 -0.36(-3.68%)
Apr 08, 2008 9.690 9.781 9.574 9.751 481,170 -0.04(-0.37%)
Apr 07, 2008 10.14 10.14 9.733 9.787 390,120 -0.26(-2.60%)
Apr 04, 2008 10.24 10.24 9.824 10.05 416,090 -0.16(-1.61%)
Apr 03, 2008 10.04 10.26 9.848 10.21 361,674 +0.05(+0.48%)
Apr 02, 2008 10.42 10.54 10.15 10.16 686,524 -0.18(-1.71%)
Apr 01, 2008 10.04 10.40 9.976 10.34 545,471 +0.49(+4.94%)
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%)
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.