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 31, 2019 1.000 1.030 1.000 1.010 92,200 -0.02(-1.94%)
May 30, 2019 1.030 1.030 1.010 1.030 26,377 +0.01(+0.98%)
May 29, 2019 1.030 1.030 1.010 1.020 28,478 -0.01(-0.97%)
May 28, 2019 1.040 1.060 1.030 1.030 24,551 -0.01(-0.96%)
May 24, 2019 1.100 1.110 1.020 1.040 133,900 +0.03(+2.97%)
May 23, 2019 1.080 1.080 1.000 1.010 158,527 -0.17(-14.41%)
May 22, 2019 1.100 1.180 1.080 1.180 231,210 +0.08(+7.27%)
May 21, 2019 1.080 1.100 1.057 1.100 78,517 +0.03(+2.80%)
May 20, 2019 1.090 1.090 1.020 1.070 27,695 -0.01(-0.93%)
May 17, 2019 1.050 1.090 1.050 1.080 53,800 +0.03(+2.86%)
May 16, 2019 1.050 1.080 1.050 1.050 39,223 -0.01(-0.94%)
May 15, 2019 1.070 1.090 1.050 1.060 27,703 +0.00(+0.00%)
May 14, 2019 1.050 1.090 1.020 1.060 66,859 +0.02(+1.92%)
May 13, 2019 1.050 1.070 1.010 1.040 81,111 -0.02(-1.89%)
May 10, 2019 1.060 1.074 1.034 1.060 54,000 +0.00(+0.00%)
May 09, 2019 1.040 1.080 1.040 1.060 17,196 +0.00(+0.00%)
May 08, 2019 1.090 1.100 1.060 1.060 77,377 -0.04(-3.64%)
May 07, 2019 1.060 1.100 1.060 1.100 24,457 +0.03(+2.80%)
May 06, 2019 1.070 1.080 1.070 1.070 42,800 -0.01(-0.93%)
May 03, 2019 1.080 1.100 1.070 1.080 36,300 -0.01(-0.92%)
May 02, 2019 1.070 1.090 1.060 1.090 35,167 +0.03(+2.83%)
May 01, 2019 1.030 1.100 1.030 1.060 133,017 +0.02(+1.92%)
Apr 30, 2019 1.030 1.065 1.030 1.040 43,593 +0.00(+0.00%)
Apr 29, 2019 1.030 1.070 1.030 1.040 61,639 +0.00(+0.00%)
Apr 26, 2019 1.006 1.050 1.005 1.040 27,100 +0.02(+1.96%)
Apr 25, 2019 0.9900 1.030 0.9900 1.020 18,668 +0.03(+3.03%)
Apr 24, 2019 1.020 1.030 0.9900 0.9900 50,482 -0.04(-3.88%)
Apr 23, 2019 1.000 1.030 0.9800 1.030 48,393 +0.04(+4.04%)
Apr 22, 2019 1.050 1.050 0.9600 0.9900 149,477 -0.06(-5.71%)
Apr 18, 2019 1.040 1.070 1.040 1.050 48,700 +0.01(+0.96%)
Apr 17, 2019 1.060 1.070 1.008 1.040 41,615 -0.01(-0.95%)
Apr 16, 2019 1.060 1.070 1.030 1.050 49,586 -0.02(-1.87%)
Apr 15, 2019 1.100 1.100 1.060 1.070 92,279 -0.02(-1.83%)
Apr 12, 2019 1.110 1.110 1.050 1.090 55,000 +0.00(+0.00%)
Apr 11, 2019 1.090 1.100 1.048 1.090 85,852 +0.04(+3.81%)
Apr 10, 2019 1.060 1.080 1.040 1.050 82,317 -0.01(-0.94%)
Apr 09, 2019 1.080 1.080 1.060 1.060 53,021 -0.01(-0.93%)
Apr 08, 2019 1.070 1.080 1.060 1.070 73,546 +0.01(+0.94%)
Apr 05, 2019 1.040 1.080 1.030 1.060 103,300 +0.04(+3.92%)
Apr 04, 2019 0.9900 1.020 0.9800 1.020 48,360 +0.01(+0.99%)
Apr 03, 2019 1.030 1.040 1.010 1.010 23,372 +0.01(+1.00%)
Apr 02, 2019 1.010 1.040 1.000 1.000 51,042 +0.00(+0.00%)
Apr 01, 2019 1.060 1.060 0.9800 1.000 131,738 -0.03(-2.91%)
Mar 29, 2019 0.9800 1.090 0.9787 1.030 373,200 +0.05(+5.16%)
Mar 28, 2019 0.9400 1.020 0.9400 0.9795 138,444 +0.03(+3.11%)
Mar 27, 2019 1.020 1.020 0.9500 0.9500 94,347 -0.03(-2.78%)
Mar 26, 2019 0.9800 0.9900 0.9500 0.9772 94,379 -0.03(-3.25%)
Mar 25, 2019 0.9900 1.010 0.9800 1.010 29,204 +0.01(+1.00%)
Mar 22, 2019 1.050 1.050 0.9800 1.000 116,500 -0.01(-0.99%)
Mar 21, 2019 1.050 1.050 1.010 1.010 63,137 -0.03(-2.88%)
Mar 20, 2019 1.020 1.050 1.010 1.040 51,451 +0.01(+0.97%)
Mar 19, 2019 1.030 1.050 1.000 1.030 94,319 +0.00(+0.00%)
Mar 18, 2019 1.050 1.050 1.000 1.030 21,862 -0.03(-2.83%)
Mar 15, 2019 1.010 1.060 0.9903 1.060 113,900 +0.04(+3.92%)
Mar 14, 2019 1.050 1.060 1.020 1.020 57,132 -0.02(-1.92%)
Mar 13, 2019 1.030 1.050 1.020 1.040 45,305 -0.01(-0.95%)
Mar 12, 2019 1.060 1.070 1.040 1.050 50,429 -0.01(-0.94%)
Mar 11, 2019 1.000 1.075 1.000 1.060 159,462 +0.04(+3.92%)
Mar 08, 2019 1.000 1.040 0.9700 1.020 115,700 -0.01(-0.97%)
Mar 07, 2019 1.100 1.100 0.9500 1.030 450,199 -0.12(-10.43%)
Mar 06, 2019 1.150 1.150 1.120 1.150 99,090 +0.00(+0.00%)
Mar 05, 2019 1.130 1.200 1.100 1.150 107,445 +0.03(+2.68%)
Mar 04, 2019 1.150 1.150 1.080 1.120 119,073 +0.00(+0.00%)
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.