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 31, 2012 10.84 11.17 10.77 10.95 893,355 +0.33(+3.12%)
May 30, 2012 10.64 10.73 10.49 10.62 367,346 -0.20(-1.83%)
May 29, 2012 10.67 10.83 10.48 10.82 401,414 +0.25(+2.41%)
May 25, 2012 10.48 10.65 10.36 10.56 403,052 +0.13(+1.28%)
May 24, 2012 10.51 10.59 10.39 10.43 718,609 -0.07(-0.67%)
May 23, 2012 10.12 10.50 10.11 10.50 550,449 +0.23(+2.23%)
May 22, 2012 10.22 10.51 10.16 10.27 656,933 +0.04(+0.37%)
May 21, 2012 10.26 10.38 10.03 10.23 515,007 -0.01(-0.06%)
May 18, 2012 10.17 10.40 10.07 10.24 745,067 +0.04(+0.44%)
May 17, 2012 10.39 10.57 10.02 10.19 1,235,001 -0.23(-2.20%)
May 16, 2012 10.00 10.63 9.970 10.42 1,413,477 +0.47(+4.67%)
May 15, 2012 9.658 10.14 9.645 9.957 520,724 +0.27(+2.76%)
May 14, 2012 9.677 9.964 9.607 9.690 335,040 -0.14(-1.43%)
May 11, 2012 9.747 10.05 9.747 9.830 558,042 +0.27(+2.87%)
May 10, 2012 9.467 9.645 9.441 9.556 438,180 +0.21(+2.25%)
May 09, 2012 9.339 9.454 9.154 9.346 672,197 -0.17(-1.81%)
May 08, 2012 9.900 10.07 9.409 9.518 717,372 -0.52(-5.14%)
May 07, 2012 10.01 10.21 9.925 10.03 369,606 -0.02(-0.19%)
May 04, 2012 10.18 10.47 10.05 10.05 622,964 -0.24(-2.35%)
May 03, 2012 10.21 10.99 9.964 10.29 776,127 +0.15(+1.44%)
May 02, 2012 9.709 10.19 9.696 10.15 372,041 +0.36(+3.71%)
May 01, 2012 9.760 10.19 9.677 9.785 420,764 +0.06(+0.59%)
Apr 30, 2012 10.14 10.14 9.715 9.728 422,949 -0.41(-4.08%)
Apr 27, 2012 10.00 10.21 9.836 10.14 380,769 +0.14(+1.40%)
Apr 26, 2012 9.766 10.02 9.696 10.00 370,919 +0.20(+2.08%)
Apr 25, 2012 9.874 9.964 9.728 9.798 544,222 -0.01(-0.06%)
Apr 24, 2012 9.906 9.951 9.626 9.804 434,797 -0.12(-1.22%)
Apr 23, 2012 9.639 9.970 9.639 9.925 697,966 +0.06(+0.58%)
Apr 20, 2012 9.811 9.951 9.569 9.868 586,900 +0.18(+1.91%)
Apr 19, 2012 9.721 9.906 9.607 9.683 566,219 -0.05(-0.52%)
Apr 18, 2012 9.741 9.849 9.626 9.734 355,471 -0.08(-0.78%)
Apr 17, 2012 9.492 9.925 9.416 9.811 385,054 +0.45(+4.83%)
Apr 16, 2012 9.225 9.403 8.976 9.358 313,324 +0.20(+2.16%)
Apr 13, 2012 9.454 9.467 9.084 9.161 303,008 -0.38(-3.94%)
Apr 12, 2012 9.301 9.575 9.250 9.537 261,000 +0.24(+2.53%)
Apr 11, 2012 9.365 9.403 9.161 9.301 322,880 +0.08(+0.90%)
Apr 10, 2012 9.906 9.906 9.148 9.218 555,140 -0.71(-7.12%)
Apr 09, 2012 9.919 9.957 9.702 9.925 317,576 -0.24(-2.32%)
Apr 05, 2012 10.17 10.40 10.11 10.16 322,215 -0.11(-1.05%)
Apr 04, 2012 10.26 10.33 10.04 10.27 405,551 -0.18(-1.71%)
Apr 03, 2012 10.63 10.73 10.35 10.45 301,303 -0.21(-1.97%)
Apr 02, 2012 10.28 10.72 10.15 10.66 355,724 +0.31(+3.02%)
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%)
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.