Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2011 9.797 9.834 9.580 9.605 386,813 -0.14(-1.40%)
Jan 28, 2011 10.29 10.32 9.735 9.741 380,856 -0.57(-5.53%)
Jan 27, 2011 10.33 10.37 10.24 10.31 108,442 +0.00(+0.00%)
Jan 26, 2011 10.27 10.49 10.15 10.31 254,628 +0.06(+0.54%)
Jan 25, 2011 10.12 10.30 10.11 10.26 495,375 +0.06(+0.55%)
Jan 24, 2011 10.16 10.22 10.06 10.20 130,625 +0.03(+0.30%)
Jan 21, 2011 10.22 10.27 10.08 10.17 243,148 +0.00(+0.00%)
Jan 20, 2011 9.977 10.27 9.927 10.17 380,429 +0.13(+1.30%)
Jan 19, 2011 10.23 10.31 10.01 10.04 356,270 -0.24(-2.29%)
Jan 18, 2011 10.39 10.42 10.14 10.27 306,185 -0.17(-1.66%)
Jan 14, 2011 10.27 10.45 10.18 10.45 271,427 +0.17(+1.69%)
Jan 13, 2011 10.27 10.29 10.16 10.27 192,381 +0.01(+0.12%)
Jan 12, 2011 10.01 10.27 9.952 10.26 306,495 +0.32(+3.24%)
Jan 11, 2011 10.16 10.16 9.853 9.939 362,017 -0.17(-1.66%)
Jan 10, 2011 9.840 10.18 9.803 10.11 526,192 +0.25(+2.58%)
Jan 07, 2011 10.35 10.35 9.729 9.853 586,300 -0.59(-5.69%)
Jan 06, 2011 10.81 10.88 10.38 10.45 326,114 -0.39(-3.60%)
Jan 05, 2011 10.66 10.85 10.42 10.84 1,066,298 +0.15(+1.39%)
Jan 04, 2011 10.96 10.96 10.60 10.69 424,428 -0.23(-2.10%)
Jan 03, 2011 10.86 11.15 10.76 10.92 479,544 +0.17(+1.61%)
Dec 31, 2010 10.95 10.95 10.73 10.74 230,692 -0.20(-1.81%)
Dec 30, 2010 10.84 11.01 10.83 10.94 128,463 +0.11(+0.97%)
Dec 29, 2010 10.79 10.88 10.73 10.84 192,862 +0.07(+0.63%)
Dec 28, 2010 10.76 10.84 10.64 10.77 136,491 +0.01(+0.06%)
Dec 27, 2010 10.58 10.81 10.48 10.76 154,737 +0.13(+1.22%)
Dec 23, 2010 10.48 10.70 10.41 10.63 191,165 +0.15(+1.42%)
Dec 22, 2010 10.79 10.82 10.45 10.48 306,637 -0.30(-2.81%)
Dec 21, 2010 10.61 10.79 10.49 10.79 241,356 +0.24(+2.23%)
Dec 20, 2010 10.60 10.61 10.32 10.55 663,518 +0.01(+0.06%)
Dec 17, 2010 10.50 10.69 10.39 10.55 817,222 +0.05(+0.47%)
Dec 16, 2010 10.26 10.53 10.19 10.50 324,309 +0.29(+2.79%)
Dec 15, 2010 10.07 10.28 10.05 10.21 389,269 +0.14(+1.42%)
Dec 14, 2010 10.04 10.11 9.946 10.07 312,292 +0.06(+0.56%)
Dec 13, 2010 10.30 10.30 10.00 10.01 351,902 -0.25(-2.41%)
Dec 10, 2010 10.28 10.30 10.13 10.26 311,186 +0.02(+0.24%)
Dec 09, 2010 10.18 10.27 10.09 10.24 370,815 +0.16(+1.60%)
Dec 08, 2010 10.13 10.21 10.06 10.08 272,517 -0.02(-0.18%)
Dec 07, 2010 10.16 10.29 10.08 10.09 467,558 +0.05(+0.49%)
Dec 06, 2010 9.908 10.05 9.797 10.04 281,454 +0.14(+1.44%)
Dec 03, 2010 9.685 9.915 9.599 9.902 348,903 +0.20(+2.01%)
Dec 02, 2010 9.571 9.707 9.491 9.707 690,197 +0.10(+1.09%)
Dec 01, 2010 9.528 9.719 9.491 9.602 681,838 +0.27(+2.91%)
Nov 30, 2010 9.146 9.380 9.146 9.331 608,400 +0.00(+0.00%)
Nov 29, 2010 9.035 9.405 8.961 9.331 748,788 +0.21(+2.30%)
Nov 26, 2010 9.041 9.177 8.998 9.121 131,974 +0.01(+0.07%)
Nov 24, 2010 8.887 9.115 9.115 9.115 456,974 +0.33(+3.79%)
Nov 23, 2010 8.628 8.813 8.560 8.782 321,051 +0.02(+0.28%)
Nov 22, 2010 8.708 8.794 8.603 8.757 428,336 +0.03(+0.35%)
Nov 19, 2010 8.813 8.881 8.714 8.726 465,578 -0.14(-1.53%)
Nov 18, 2010 8.788 9.016 8.338 8.862 513,978 +0.52(+6.29%)
Nov 17, 2010 8.350 8.467 8.276 8.338 269,174 +0.02(+0.30%)
Nov 16, 2010 8.276 8.443 8.258 8.313 416,817 -0.06(-0.66%)
Nov 15, 2010 8.474 8.548 8.356 8.369 118,913 -0.06(-0.66%)
Nov 12, 2010 8.455 8.609 8.347 8.424 282,404 -0.15(-1.80%)
Nov 11, 2010 8.437 8.634 8.387 8.578 175,860 +0.04(+0.43%)
Nov 10, 2010 8.504 8.548 8.344 8.541 388,261 +0.05(+0.58%)
Nov 09, 2010 8.733 8.757 8.406 8.492 577,293 -0.20(-2.34%)
Nov 08, 2010 8.683 8.782 8.591 8.696 375,005 -0.01(-0.07%)
Nov 05, 2010 8.696 8.763 8.622 8.702 276,035 +0.04(+0.50%)
Nov 04, 2010 8.800 8.868 8.560 8.659 426,856 +0.06(+0.65%)
Nov 03, 2010 8.622 8.634 8.461 8.603 256,017 +0.02(+0.22%)
Nov 02, 2010 8.424 8.603 8.369 8.585 232,627 +0.28(+3.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.