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 (%)
Oct 31, 2008 4.142 4.830 4.142 4.690 1,489,319 +0.54(+13.05%)
Oct 30, 2008 4.203 4.288 4.027 4.148 941,550 +0.05(+1.34%)
Oct 29, 2008 4.051 4.313 3.917 4.094 667,626 +0.02(+0.45%)
Oct 28, 2008 3.832 4.106 3.583 4.075 859,218 +0.32(+8.59%)
Oct 27, 2008 3.820 4.173 3.753 3.753 943,995 -0.19(-4.78%)
Oct 24, 2008 3.893 4.246 3.777 3.942 952,876 -0.21(-4.99%)
Oct 23, 2008 4.690 4.848 4.015 4.148 1,062,340 -0.58(-12.34%)
Oct 22, 2008 4.885 4.957 4.593 4.732 727,302 -0.15(-3.11%)
Oct 21, 2008 4.994 5.067 4.866 4.885 519,155 -0.19(-3.83%)
Oct 20, 2008 5.152 5.183 4.915 5.079 496,173 +0.05(+0.97%)
Oct 17, 2008 4.939 5.219 4.836 5.030 1,183,991 -0.13(-2.59%)
Oct 16, 2008 5.292 5.377 4.951 5.164 1,466,596 -0.09(-1.74%)
Oct 15, 2008 5.456 5.554 5.256 5.256 1,673,215 -0.29(-5.16%)
Oct 14, 2008 5.700 5.852 5.359 5.541 1,383,543 -0.01(-0.11%)
Oct 13, 2008 6.052 6.052 5.475 5.548 1,363,735 -0.11(-1.94%)
Oct 10, 2008 5.657 6.174 5.475 5.657 2,407,588 -0.35(-5.78%)
Oct 09, 2008 6.265 6.509 5.943 6.004 1,142,765 -0.30(-4.82%)
Oct 08, 2008 6.138 6.807 6.138 6.308 858,141 -0.12(-1.80%)
Oct 07, 2008 6.837 6.959 6.393 6.423 683,550 -0.29(-4.26%)
Oct 06, 2008 6.801 6.965 6.442 6.709 988,349 -0.29(-4.09%)
Oct 03, 2008 7.385 7.537 6.916 6.995 0 -0.24(-3.36%)
Oct 02, 2008 7.908 7.908 7.226 7.239 756,483 -0.72(-9.09%)
Oct 01, 2008 8.285 8.327 7.902 7.962 751,411 -0.35(-4.17%)
Sep 30, 2008 8.711 8.790 8.023 8.309 677,972 -0.26(-2.98%)
Sep 29, 2008 8.680 8.838 8.260 8.565 611,793 -0.32(-3.63%)
Sep 26, 2008 8.638 8.899 8.522 8.887 0 +0.05(+0.55%)
Sep 25, 2008 8.753 8.954 8.686 8.838 408,067 +0.13(+1.54%)
Sep 24, 2008 8.942 9.045 8.650 8.705 356,954 -0.25(-2.79%)
Sep 23, 2008 8.765 9.124 8.692 8.954 668,399 +0.22(+2.51%)
Sep 22, 2008 8.698 9.124 8.625 8.735 600,450 -0.12(-1.37%)
Sep 19, 2008 9.355 9.489 8.741 8.857 0 +0.04(+0.48%)
Sep 18, 2008 8.863 8.990 8.309 8.814 984,736 +0.19(+2.19%)
Sep 17, 2008 8.990 9.063 8.534 8.625 815,867 -0.50(-5.47%)
Sep 16, 2008 8.887 9.349 8.820 9.124 687,765 +0.10(+1.15%)
Sep 15, 2008 8.844 9.337 8.820 9.021 741,227 -0.08(-0.87%)
Sep 12, 2008 9.258 9.270 8.899 9.100 1,044,672 -0.26(-2.73%)
Sep 11, 2008 9.301 9.489 9.112 9.355 728,420 -0.15(-1.54%)
Sep 10, 2008 9.617 9.775 9.276 9.501 893,618 -0.03(-0.32%)
Sep 09, 2008 9.416 9.778 9.361 9.532 1,564,803 +0.16(+1.69%)
Sep 08, 2008 9.580 9.903 9.270 9.374 1,283,410 +0.07(+0.72%)
Sep 05, 2008 9.556 9.617 9.234 9.307 0 -0.32(-3.35%)
Sep 04, 2008 9.672 9.763 9.386 9.629 823,488 -0.23(-2.28%)
Sep 03, 2008 9.733 9.909 9.568 9.854 1,083,981 +0.15(+1.57%)
Sep 02, 2008 9.854 9.866 9.587 9.702 758,129 +0.02(+0.19%)
Aug 29, 2008 9.733 9.745 9.532 9.684 0 -0.08(-0.81%)
Aug 28, 2008 9.763 9.763 9.599 9.763 696,506 +0.08(+0.82%)
Aug 27, 2008 9.933 9.933 9.587 9.684 610,621 -0.05(-0.50%)
Aug 26, 2008 9.641 9.915 9.514 9.733 724,685 +0.12(+1.20%)
Aug 25, 2008 9.392 9.647 9.313 9.617 895,810 +0.19(+2.07%)
Aug 22, 2008 9.501 9.568 9.155 9.422 497,238 +0.07(+0.72%)
Aug 21, 2008 8.796 9.562 8.394 9.355 695,020 +0.33(+3.71%)
Aug 20, 2008 9.240 9.264 8.875 9.021 430,021 -0.10(-1.07%)
Aug 19, 2008 9.349 9.398 9.051 9.118 402,550 -0.47(-4.95%)
Aug 18, 2008 9.745 9.781 9.441 9.593 391,599 -0.09(-0.88%)
Aug 15, 2008 9.733 9.733 9.380 9.678 0 +0.29(+3.11%)
Aug 14, 2008 9.100 9.441 9.095 9.386 521,317 +0.15(+1.65%)
Aug 13, 2008 9.313 9.313 8.917 9.234 706,457 -0.05(-0.52%)
Aug 12, 2008 9.325 9.392 9.088 9.282 486,891 -0.12(-1.29%)
Aug 11, 2008 9.282 9.739 9.094 9.404 553,399 +0.11(+1.18%)
Aug 08, 2008 8.802 9.696 8.741 9.295 589,802 +0.45(+5.09%)
Aug 07, 2008 8.601 8.948 8.133 8.844 978,584 -0.04(-0.41%)
Aug 06, 2008 9.282 9.282 8.844 8.881 750,714 -0.42(-4.51%)
Aug 05, 2008 8.854 9.477 8.854 9.301 661,668 +0.57(+6.55%)
Aug 04, 2008 9.155 9.155 8.674 8.729 718,935 -0.43(-4.65%)
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.