Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 29, 2009 7.342 7.470 7.239 7.378 506,778 +0.08(+1.08%)
May 28, 2009 7.531 7.677 7.020 7.299 416,410 -0.14(-1.88%)
May 27, 2009 7.567 7.999 7.397 7.439 420,354 -0.17(-2.24%)
May 26, 2009 7.166 7.750 7.117 7.610 629,256 +0.37(+5.13%)
May 22, 2009 7.269 7.506 7.093 7.239 577,954 +0.05(+0.68%)
May 21, 2009 7.299 7.524 6.922 7.190 588,434 +0.16(+2.34%)
May 20, 2009 7.147 7.366 6.959 7.026 386,631 -0.08(-1.11%)
May 19, 2009 7.056 7.269 6.867 7.105 279,086 -0.01(-0.17%)
May 18, 2009 6.776 7.159 6.764 7.117 340,942 +0.43(+6.46%)
May 15, 2009 6.661 6.861 6.472 6.685 405,445 +0.01(+0.18%)
May 14, 2009 6.533 6.940 6.357 6.673 346,360 +0.16(+2.52%)
May 13, 2009 6.448 6.594 6.192 6.509 700,011 -0.10(-1.47%)
May 12, 2009 6.831 6.849 6.448 6.606 488,000 -0.20(-2.95%)
May 11, 2009 6.886 6.971 6.551 6.807 435,285 -0.26(-3.62%)
May 08, 2009 7.013 7.147 6.770 7.062 441,432 +0.18(+2.65%)
May 07, 2009 7.056 7.251 6.728 6.880 632,649 -0.04(-0.53%)
May 06, 2009 7.458 7.458 6.697 6.916 770,282 -0.50(-6.80%)
May 05, 2009 7.585 7.585 7.190 7.421 501,151 -0.07(-0.89%)
May 04, 2009 7.506 7.537 7.391 7.488 880,687 +0.07(+0.98%)
May 01, 2009 7.451 7.518 7.263 7.415 626,186 -0.04(-0.49%)
Apr 30, 2009 7.427 7.670 7.318 7.451 953,318 +0.14(+1.91%)
Apr 29, 2009 7.013 7.604 6.898 7.312 790,176 +0.36(+5.25%)
Apr 28, 2009 6.576 7.093 6.576 6.947 543,723 +0.30(+4.48%)
Apr 27, 2009 6.965 6.977 6.442 6.649 463,441 -0.54(-7.53%)
Apr 24, 2009 6.922 7.299 6.782 7.190 564,646 +0.34(+4.97%)
Apr 23, 2009 7.093 7.251 6.673 6.849 534,338 -0.38(-5.30%)
Apr 22, 2009 6.649 7.245 6.606 7.232 583,708 +0.50(+7.41%)
Apr 21, 2009 6.612 6.880 6.503 6.734 586,754 +0.12(+1.84%)
Apr 20, 2009 6.965 7.001 6.533 6.612 365,853 -0.56(-7.80%)
Apr 17, 2009 7.050 7.239 6.795 7.172 396,997 +0.14(+1.99%)
Apr 16, 2009 7.232 7.293 7.007 7.032 647,004 -0.07(-1.03%)
Apr 15, 2009 6.886 7.123 6.840 7.105 675,912 +0.11(+1.57%)
Apr 14, 2009 6.892 7.135 6.855 6.995 613,620 -0.09(-1.29%)
Apr 13, 2009 6.825 7.135 6.655 7.086 585,388 +0.15(+2.10%)
Apr 09, 2009 6.691 6.940 6.588 6.940 733,392 +0.44(+6.74%)
Apr 08, 2009 6.369 6.691 6.350 6.503 389,890 +0.21(+3.38%)
Apr 07, 2009 6.496 6.606 6.198 6.290 351,953 -0.36(-5.40%)
Apr 06, 2009 6.545 6.673 6.308 6.649 461,450 -0.04(-0.55%)
Apr 03, 2009 6.709 6.904 6.606 6.685 950,752 -0.05(-0.72%)
Apr 02, 2009 6.387 6.898 6.229 6.734 911,858 +0.58(+9.50%)
Apr 01, 2009 5.937 6.496 5.937 6.150 792,430 +0.02(+0.30%)
Mar 31, 2009 5.906 6.375 5.748 6.131 855,317 +0.21(+3.60%)
Mar 30, 2009 5.742 5.973 5.529 5.919 641,260 -0.26(-4.14%)
Mar 26, 2009 5.767 6.180 5.578 6.174 676,714 +0.58(+10.33%)
Mar 25, 2009 5.675 5.687 5.298 5.596 568,646 +0.09(+1.55%)
Mar 24, 2009 5.627 5.657 5.395 5.511 665,482 -0.27(-4.73%)
Mar 23, 2009 5.566 5.785 5.529 5.785 638,970 +0.54(+10.32%)
Mar 20, 2009 5.286 5.499 5.231 5.243 722,490 -0.20(-3.71%)
Mar 19, 2009 5.578 5.760 5.249 5.446 584,985 -0.15(-2.69%)
Mar 18, 2009 4.988 5.608 4.988 5.596 597,652 +0.49(+9.52%)
Mar 17, 2009 4.830 5.189 4.818 5.110 559,216 +0.29(+6.06%)
Mar 16, 2009 4.684 5.103 4.501 4.818 749,792 +0.29(+6.45%)
Mar 13, 2009 4.641 4.696 4.526 4.526 0 +0.02(+0.54%)
Mar 12, 2009 4.507 4.586 4.404 4.501 1,253,577 +0.05(+1.23%)
Mar 11, 2009 4.410 4.586 4.337 4.447 993,720 +0.04(+0.97%)
Mar 10, 2009 3.899 4.629 3.899 4.404 956,653 +0.67(+17.92%)
Mar 09, 2009 3.619 3.808 3.534 3.735 366,157 +0.13(+3.72%)
Mar 06, 2009 3.777 3.875 3.339 3.601 0 -0.23(-5.89%)
Mar 05, 2009 4.088 4.112 3.741 3.826 178,639 -0.42(-9.88%)
Mar 04, 2009 4.118 4.386 4.118 4.246 418,036 -0.14(-3.19%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.