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 29, 2016 5.591 5.961 5.591 5.911 775,419 +0.35(+6.27%)
Jan 28, 2016 5.719 5.769 5.484 5.562 643,076 -0.04(-0.76%)
Jan 27, 2016 5.833 5.961 5.505 5.605 653,336 -0.26(-4.49%)
Jan 26, 2016 5.683 5.883 5.640 5.868 491,484 +0.23(+4.04%)
Jan 25, 2016 5.940 5.947 5.619 5.640 560,897 -0.33(-5.60%)
Jan 22, 2016 5.840 6.075 5.733 5.975 697,893 +0.26(+4.48%)
Jan 21, 2016 5.398 5.797 5.348 5.719 800,806 +0.30(+5.52%)
Jan 20, 2016 5.128 5.462 4.957 5.420 1,022,144 +0.20(+3.82%)
Jan 19, 2016 5.640 5.655 5.135 5.220 731,124 -0.37(-6.62%)
Jan 15, 2016 5.583 5.591 5.591 5.591 847,261 -0.16(-2.85%)
Jan 14, 2016 5.591 5.818 5.448 5.754 703,739 +0.20(+3.59%)
Jan 13, 2016 5.875 5.982 5.526 5.555 880,842 -0.32(-5.45%)
Jan 12, 2016 5.911 6.046 5.754 5.875 1,099,774 +0.01(+0.24%)
Jan 11, 2016 5.854 6.021 5.776 5.861 1,252,935 +0.04(+0.61%)
Jan 08, 2016 6.360 6.374 5.790 5.826 1,171,382 -0.51(-8.09%)
Jan 07, 2016 6.203 6.531 6.110 6.338 2,273,234 +0.07(+1.14%)
Jan 06, 2016 6.474 6.552 6.246 6.267 736,653 -0.28(-4.35%)
Jan 05, 2016 6.673 6.691 6.482 6.552 745,290 -0.04(-0.54%)
Jan 04, 2016 6.417 6.705 6.296 6.588 1,342,598 +0.10(+1.54%)
Dec 31, 2015 6.602 6.488 6.488 6.488 709,233 -0.12(-1.83%)
Dec 30, 2015 6.694 6.744 6.559 6.609 542,810 -0.10(-1.49%)
Dec 29, 2015 6.759 6.951 6.680 6.709 890,893 +0.01(+0.21%)
Dec 28, 2015 6.702 6.751 6.602 6.694 796,585 -0.03(-0.42%)
Dec 24, 2015 6.830 6.723 6.723 6.723 532,311 -0.07(-1.05%)
Dec 23, 2015 6.744 6.971 6.595 6.794 1,187,341 +0.12(+1.81%)
Dec 22, 2015 6.267 7.104 6.253 6.673 2,592,759 +0.41(+6.48%)
Dec 21, 2015 5.947 6.267 5.804 6.267 1,333,984 +0.32(+5.39%)
Dec 18, 2015 6.046 6.381 5.861 5.947 5,195,976 -0.13(-2.11%)
Dec 17, 2015 5.883 6.121 5.861 6.075 1,350,709 +0.18(+3.02%)
Dec 16, 2015 5.847 6.107 5.804 5.897 1,594,472 +0.03(+0.49%)
Dec 15, 2015 5.626 5.975 5.626 5.868 1,153,480 +0.26(+4.57%)
Dec 14, 2015 5.683 6.007 5.470 5.612 1,912,136 -0.07(-1.25%)
Dec 11, 2015 5.918 5.947 5.626 5.683 1,439,497 -0.28(-4.77%)
Dec 10, 2015 5.932 6.171 5.883 5.968 1,628,593 +0.03(+0.48%)
Dec 09, 2015 5.818 6.146 5.783 5.940 1,360,664 +0.07(+1.21%)
Dec 08, 2015 5.619 5.904 5.562 5.868 1,257,152 +0.31(+5.64%)
Dec 07, 2015 5.505 5.669 5.434 5.555 1,382,722 +0.04(+0.78%)
Dec 04, 2015 5.555 5.583 5.448 5.512 1,753,243 +0.00(+0.00%)
Dec 03, 2015 5.526 5.630 5.420 5.512 1,495,309 +0.04(+0.78%)
Dec 02, 2015 5.605 5.754 5.420 5.470 1,907,275 -0.15(-2.66%)
Dec 01, 2015 5.541 5.769 5.512 5.619 1,993,480 +0.11(+1.94%)
Nov 30, 2015 5.861 5.940 5.434 5.512 2,055,519 -0.35(-5.95%)
Nov 27, 2015 5.619 5.934 5.576 5.861 1,366,752 +0.14(+2.49%)
Nov 25, 2015 5.355 5.719 5.719 5.719 2,878,343 +0.55(+10.54%)
Nov 24, 2015 5.048 5.243 4.971 5.173 1,619,571 +0.08(+1.65%)
Nov 23, 2015 4.740 5.194 4.572 5.090 3,303,462 +0.31(+6.43%)
Nov 20, 2015 4.321 4.880 4.195 4.782 5,898,182 +0.41(+9.26%)
Nov 19, 2015 5.915 6.047 4.272 4.376 8,837,344 -1.94(-30.75%)
Nov 18, 2015 6.138 6.369 6.082 6.320 1,849,331 +0.15(+2.38%)
Nov 17, 2015 6.502 6.635 6.138 6.173 2,036,943 -0.29(-4.44%)
Nov 16, 2015 6.488 6.502 6.131 6.460 1,373,092 -0.01(-0.11%)
Nov 13, 2015 6.460 6.467 6.201 6.467 1,921,677 -0.12(-1.80%)
Nov 12, 2015 6.900 7.040 6.558 6.586 1,542,926 -0.36(-5.14%)
Nov 11, 2015 7.257 7.271 6.767 6.942 1,660,730 -0.35(-4.79%)
Nov 10, 2015 7.096 7.355 7.068 7.292 476,814 +0.17(+2.36%)
Nov 09, 2015 7.474 7.474 7.061 7.124 557,110 -0.34(-4.59%)
Nov 06, 2015 7.390 7.481 7.278 7.467 456,122 +0.01(+0.19%)
Nov 05, 2015 7.215 7.453 7.131 7.453 407,784 +0.26(+3.60%)
Nov 04, 2015 7.292 7.362 7.096 7.194 556,717 -0.08(-1.06%)
Nov 03, 2015 7.103 7.481 7.061 7.271 1,134,644 +0.22(+3.07%)
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.