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, 2019 0.9100 0.9500 0.8970 0.9500 126,610 +0.05(+6.04%)
Jan 30, 2019 0.9300 0.9500 0.8820 0.8959 98,897 -0.02(-2.20%)
Jan 29, 2019 0.8500 0.9279 0.8400 0.9161 132,311 +0.04(+4.10%)
Jan 28, 2019 0.9600 0.9899 0.8500 0.8800 277,036 -0.02(-1.68%)
Jan 25, 2019 0.9400 0.9420 0.8680 0.8950 242,200 +0.01(+1.20%)
Jan 24, 2019 0.8852 0.9188 0.8510 0.8844 104,814 -0.00(-0.09%)
Jan 23, 2019 0.9300 0.9852 0.8500 0.8852 326,531 -0.02(-2.73%)
Jan 22, 2019 0.8800 1.000 0.8500 0.9100 147,623 +0.03(+3.41%)
Jan 18, 2019 0.8300 0.9100 0.8200 0.8800 190,700 +0.06(+7.32%)
Jan 17, 2019 0.8600 0.8800 0.8200 0.8200 125,377 -0.04(-4.84%)
Jan 16, 2019 0.9400 0.9799 0.8151 0.8617 424,786 +0.05(+6.20%)
Jan 15, 2019 0.8175 0.8455 0.7507 0.8114 300,977 +0.02(+2.71%)
Jan 14, 2019 0.8500 0.8500 0.7506 0.7900 430,264 -0.09(-10.73%)
Jan 11, 2019 0.8300 0.9160 0.8200 0.8850 239,900 +0.06(+7.31%)
Jan 10, 2019 0.8189 0.8531 0.8100 0.8247 144,238 +0.01(+0.78%)
Jan 09, 2019 0.7800 0.8279 0.7600 0.8183 278,175 +0.07(+9.11%)
Jan 08, 2019 0.7419 0.7641 0.7101 0.7500 534,469 +0.01(+1.35%)
Jan 07, 2019 0.7500 0.7700 0.7200 0.7400 1,286,106 +0.02(+2.07%)
Jan 04, 2019 0.8500 0.8500 0.6660 0.7250 3,401,700 -0.10(-12.40%)
Jan 03, 2019 0.8600 0.8700 0.8100 0.8276 291,445 -0.03(-3.77%)
Jan 02, 2019 0.7800 0.8600 0.7400 0.8600 984,362 +0.12(+16.22%)
Dec 31, 2018 0.9700 0.9900 0.7400 0.7400 2,520,400 -0.25(-25.25%)
Dec 28, 2018 0.9800 1.020 0.9500 0.9900 954,400 +0.01(+0.96%)
Dec 27, 2018 1.000 1.050 0.9230 0.9806 653,516 -0.04(-3.86%)
Dec 26, 2018 1.070 1.080 1.010 1.020 387,333 -0.04(-3.77%)
Dec 24, 2018 1.070 1.100 1.030 1.060 163,400 -0.04(-3.64%)
Dec 21, 2018 1.180 1.210 1.100 1.100 220,600 -0.08(-6.78%)
Dec 20, 2018 1.210 1.250 1.160 1.180 229,620 -0.07(-5.60%)
Dec 19, 2018 1.280 1.340 1.240 1.250 161,170 +0.02(+1.63%)
Dec 18, 2018 1.240 1.260 1.230 1.230 92,980 -0.01(-0.81%)
Dec 17, 2018 1.240 1.270 1.170 1.240 276,454 -0.02(-1.59%)
Dec 14, 2018 1.300 1.300 1.240 1.260 200,900 -0.04(-3.08%)
Dec 13, 2018 1.320 1.370 1.290 1.300 160,102 -0.01(-0.76%)
Dec 12, 2018 1.290 1.340 1.280 1.310 122,795 +0.02(+1.55%)
Dec 11, 2018 1.300 1.370 1.290 1.290 219,509 -0.01(-0.77%)
Dec 10, 2018 1.430 1.430 1.280 1.300 212,862 -0.10(-7.14%)
Dec 07, 2018 1.390 1.400 1.370 1.400 89,500 +0.01(+0.72%)
Dec 06, 2018 1.380 1.420 1.370 1.390 162,920 +0.00(+0.00%)
Dec 04, 2018 1.500 1.510 1.380 1.390 195,500 -0.10(-6.71%)
Dec 03, 2018 1.530 1.580 1.490 1.490 156,525 +0.00(+0.00%)
Nov 30, 2018 1.538 1.548 1.490 1.490 217,460 -0.05(-3.14%)
Nov 29, 2018 1.548 1.567 1.529 1.538 147,569 +0.00(+0.00%)
Nov 28, 2018 1.529 1.577 1.529 1.538 515,994 +0.00(+0.00%)
Nov 27, 2018 1.500 1.567 1.490 1.538 179,561 +0.05(+3.25%)
Nov 26, 2018 1.471 1.500 1.451 1.490 236,392 +0.05(+3.36%)
Nov 23, 2018 1.471 1.500 1.442 1.442 134,775 -0.05(-3.25%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.03(+1.99%)
Nov 20, 2018 1.645 1.645 1.461 1.461 480,297 -0.18(-11.18%)
Nov 19, 2018 1.703 1.703 1.596 1.645 133,424 +0.01(+0.59%)
Nov 16, 2018 1.616 1.654 1.606 1.635 94,467 -0.03(-1.74%)
Nov 15, 2018 1.635 1.664 1.519 1.664 308,537 +0.02(+1.18%)
Nov 14, 2018 1.645 1.669 1.633 1.645 57,536 -0.03(-1.73%)
Nov 13, 2018 1.674 1.684 1.621 1.674 93,000 -0.01(-0.57%)
Nov 12, 2018 1.800 1.800 1.674 1.684 80,439 -0.01(-0.57%)
Nov 09, 2018 1.693 1.771 1.674 1.693 56,018 +0.00(+0.00%)
Nov 08, 2018 1.713 1.742 1.674 1.693 46,027 +0.00(+0.00%)
Nov 07, 2018 1.693 1.703 1.654 1.693 57,773 +0.01(+0.57%)
Nov 06, 2018 1.664 1.732 1.664 1.684 82,690 +0.01(+0.58%)
Nov 05, 2018 1.664 1.761 1.664 1.674 93,731 -0.01(-0.57%)
Nov 02, 2018 1.693 1.713 1.684 1.684 39,688 -0.02(-1.14%)
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.