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 29, 2010 8.301 8.381 8.208 8.221 253,718 -0.10(-1.19%)
Oct 28, 2010 8.424 8.480 8.215 8.319 474,411 -0.02(-0.30%)
Oct 27, 2010 8.338 8.393 8.202 8.344 448,677 +0.03(+0.37%)
Oct 25, 2010 8.319 8.474 8.239 8.313 297,714 +0.04(+0.52%)
Oct 22, 2010 8.289 8.332 8.221 8.270 204,760 +0.02(+0.22%)
Oct 21, 2010 8.511 8.529 8.104 8.252 300,884 -0.19(-2.19%)
Oct 20, 2010 8.387 8.523 8.381 8.437 209,573 +0.11(+1.33%)
Oct 19, 2010 8.307 8.486 8.221 8.326 364,843 -0.12(-1.46%)
Oct 18, 2010 8.363 8.455 8.264 8.449 199,231 +0.12(+1.48%)
Oct 15, 2010 8.597 8.609 8.249 8.326 430,397 -0.17(-1.96%)
Oct 14, 2010 8.363 8.492 8.282 8.492 312,209 +0.14(+1.70%)
Oct 13, 2010 8.393 8.467 8.326 8.350 263,960 +0.01(+0.07%)
Oct 12, 2010 8.134 8.363 8.067 8.344 566,185 +0.16(+1.96%)
Oct 11, 2010 8.134 8.326 8.085 8.184 155,805 +0.07(+0.84%)
Oct 08, 2010 8.116 8.190 7.943 8.116 276,320 +0.20(+2.49%)
Oct 07, 2010 7.986 8.116 7.882 7.919 505,306 +0.02(+0.23%)
Oct 06, 2010 8.017 8.036 7.826 7.900 430,378 -0.11(-1.39%)
Oct 05, 2010 8.011 8.141 7.925 8.011 403,047 +0.12(+1.56%)
Oct 04, 2010 8.011 8.011 7.777 7.888 255,826 -0.13(-1.62%)
Oct 01, 2010 8.017 8.125 7.875 8.017 337,156 -0.00(-0.03%)
Sep 30, 2010 8.019 8.070 7.814 8.019 432,351 +0.08(+0.96%)
Sep 29, 2010 8.128 8.208 7.919 7.943 815,448 -0.23(-2.87%)
Sep 28, 2010 7.962 8.196 7.740 8.178 585 +0.27(+3.35%)
Sep 27, 2010 7.999 8.023 7.845 7.912 260,245 -0.07(-0.85%)
Sep 24, 2010 7.937 8.030 7.851 7.980 477,337 +0.18(+2.29%)
Sep 23, 2010 7.801 8.030 7.660 7.801 68,142 +0.04(+0.48%)
Sep 22, 2010 7.721 7.820 7.623 7.764 342,690 +0.02(+0.32%)
Sep 21, 2010 8.116 8.116 7.709 7.740 412,969 -0.41(-5.00%)
Sep 20, 2010 7.869 8.153 7.764 8.147 288,650 +0.28(+3.53%)
Sep 17, 2010 7.869 7.925 7.604 7.869 555,892 +0.05(+0.63%)
Sep 15, 2010 7.808 7.943 7.703 7.820 469,819 -0.01(-0.08%)
Sep 14, 2010 7.666 7.943 7.641 7.826 652,514 +0.10(+1.28%)
Sep 13, 2010 7.641 7.858 7.635 7.727 619,708 +0.17(+2.20%)
Sep 10, 2010 7.376 7.629 7.376 7.561 301,833 +0.20(+2.68%)
Sep 09, 2010 7.475 7.487 7.271 7.364 293,301 +0.03(+0.42%)
Sep 08, 2010 7.061 7.357 7.061 7.333 444,117 +0.31(+4.48%)
Sep 07, 2010 7.388 7.419 7.000 7.018 1,976 -0.40(-5.40%)
Sep 03, 2010 7.240 7.444 7.240 7.419 297,653 +0.31(+4.34%)
Sep 02, 2010 7.166 7.166 6.975 7.111 1,679 +0.04(+0.57%)
Sep 01, 2010 6.954 7.083 6.942 7.071 527,317 +0.21(+3.13%)
Aug 31, 2010 6.862 7.058 6.734 6.856 3,753 +0.07(+1.08%)
Aug 30, 2010 7.187 7.212 6.776 6.783 547,797 -0.42(-5.87%)
Aug 27, 2010 7.205 7.218 6.826 7.205 494,281 +0.29(+4.16%)
Aug 26, 2010 6.997 7.074 6.905 6.917 1,393 -0.06(-0.79%)
Aug 25, 2010 6.648 7.028 6.568 6.973 1,380 +0.28(+4.21%)
Aug 24, 2010 6.770 6.911 6.642 6.691 5,606 -0.20(-2.93%)
Aug 23, 2010 7.310 7.475 6.893 6.893 572,884 -0.38(-5.22%)
Aug 20, 2010 7.022 7.291 6.948 7.273 576,860 +0.19(+2.68%)
Aug 19, 2010 6.856 7.487 6.856 7.083 4,817 +0.46(+6.94%)
Aug 18, 2010 6.446 6.727 6.335 6.623 21,641 +0.18(+2.85%)
Aug 17, 2010 6.292 6.541 6.268 6.440 3,326 +0.25(+3.96%)
Aug 16, 2010 6.133 6.335 6.127 6.194 276,052 +0.00(+0.00%)
Aug 13, 2010 6.194 6.476 6.158 6.194 322,301 -0.30(-4.62%)
Aug 12, 2010 6.348 6.525 6.292 6.495 524,089 +0.01(+0.09%)
Aug 11, 2010 6.599 6.629 6.415 6.489 674,258 -0.26(-3.90%)
Aug 10, 2010 6.807 6.850 6.709 6.752 313,195 -0.17(-2.39%)
Aug 09, 2010 6.795 6.924 6.740 6.917 230,775 +0.16(+2.36%)
Aug 06, 2010 6.758 6.924 6.642 6.758 313,845 -0.23(-3.25%)
Aug 05, 2010 6.893 7.052 6.776 6.985 462,556 +0.00(+0.00%)
Aug 04, 2010 6.893 7.089 6.893 6.985 271,843 +0.10(+1.51%)
Aug 03, 2010 6.875 6.960 6.789 6.881 429,697 -0.01(-0.09%)
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.