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 30, 2015 6.621 6.844 6.558 6.802 843,805 +0.17(+2.53%)
Oct 29, 2015 6.614 6.635 6.446 6.635 650,946 +0.06(+0.85%)
Oct 28, 2015 6.334 6.673 6.327 6.579 1,013,763 +0.20(+3.18%)
Oct 27, 2015 6.760 6.760 6.187 6.376 1,227,890 -0.42(-6.17%)
Oct 26, 2015 6.774 6.816 6.656 6.795 944,465 +0.05(+0.73%)
Oct 23, 2015 7.327 7.348 6.530 6.746 1,596,841 -0.58(-7.92%)
Oct 22, 2015 7.683 7.732 7.278 7.327 997,416 -0.41(-5.33%)
Oct 21, 2015 7.858 7.928 7.704 7.739 761,940 -0.12(-1.51%)
Oct 20, 2015 7.481 7.921 7.467 7.858 865,641 +0.36(+4.85%)
Oct 19, 2015 7.529 7.634 7.334 7.495 657,620 -0.08(-1.02%)
Oct 16, 2015 7.313 7.592 7.306 7.571 833,382 +0.29(+4.03%)
Oct 15, 2015 7.236 7.320 6.991 7.278 873,155 +0.07(+0.97%)
Oct 14, 2015 7.313 7.383 7.089 7.208 652,449 -0.08(-1.15%)
Oct 13, 2015 7.348 7.488 7.138 7.292 1,146,226 -0.11(-1.51%)
Oct 12, 2015 7.383 7.522 7.334 7.404 519,779 +0.03(+0.47%)
Oct 09, 2015 7.341 7.446 7.229 7.369 765,170 +0.01(+0.19%)
Oct 08, 2015 7.138 7.397 7.110 7.355 1,117,024 +0.24(+3.34%)
Oct 07, 2015 6.991 7.152 6.945 7.117 1,277,946 +0.15(+2.11%)
Oct 06, 2015 6.942 7.047 6.886 6.970 909,635 +0.02(+0.30%)
Oct 05, 2015 6.921 7.180 6.921 6.949 1,351,203 +0.06(+0.91%)
Oct 02, 2015 6.670 6.900 6.558 6.886 930,209 +0.15(+2.18%)
Oct 01, 2015 6.858 6.893 6.610 6.739 736,886 -0.14(-2.03%)
Sep 30, 2015 6.663 6.900 6.614 6.879 886,697 +0.30(+4.57%)
Sep 29, 2015 6.621 6.698 6.478 6.579 855,026 -0.03(-0.42%)
Sep 28, 2015 6.991 7.012 6.572 6.607 1,400,268 -0.39(-5.59%)
Sep 25, 2015 7.194 7.194 6.935 6.998 814,592 -0.16(-2.25%)
Sep 24, 2015 7.110 7.222 7.061 7.159 696,200 -0.01(-0.20%)
Sep 23, 2015 7.278 7.362 7.110 7.173 609,009 -0.10(-1.35%)
Sep 22, 2015 7.187 7.292 7.068 7.271 1,081,527 +0.01(+0.19%)
Sep 21, 2015 7.166 7.453 7.019 7.257 927,342 +0.19(+2.67%)
Sep 18, 2015 7.278 7.278 6.977 7.068 2,388,767 -0.29(-3.90%)
Sep 17, 2015 7.439 7.481 7.260 7.355 668,232 -0.04(-0.57%)
Sep 16, 2015 7.145 7.418 7.138 7.397 1,058,335 +0.24(+3.42%)
Sep 15, 2015 7.117 7.152 7.033 7.152 1,009,289 +0.06(+0.79%)
Sep 14, 2015 7.250 7.250 6.998 7.096 981,712 -0.15(-2.12%)
Sep 11, 2015 7.411 7.432 7.121 7.250 1,432,939 -0.16(-2.17%)
Sep 10, 2015 7.481 7.550 7.358 7.411 737,215 -0.10(-1.30%)
Sep 09, 2015 7.767 7.809 7.397 7.509 1,155,977 -0.22(-2.89%)
Sep 08, 2015 7.802 7.851 7.529 7.732 1,183,297 -0.01(-0.18%)
Sep 04, 2015 7.620 7.746 7.746 7.746 806,874 +0.05(+0.64%)
Sep 03, 2015 7.627 7.789 7.599 7.697 1,116,075 +0.08(+1.01%)
Sep 02, 2015 7.529 7.620 7.369 7.620 1,049,893 +0.17(+2.35%)
Sep 01, 2015 7.488 7.602 7.362 7.446 1,015,826 -0.06(-0.84%)
Aug 31, 2015 7.746 7.809 7.488 7.509 1,129,814 -0.28(-3.59%)
Aug 28, 2015 7.495 7.893 7.418 7.788 1,210,264 +0.29(+3.82%)
Aug 27, 2015 7.412 7.529 7.281 7.502 1,526,919 +0.22(+3.03%)
Aug 26, 2015 7.102 7.281 6.936 7.281 1,508,236 +0.34(+4.87%)
Aug 25, 2015 7.115 7.164 6.881 6.943 1,895,033 +0.04(+0.60%)
Aug 24, 2015 6.716 7.336 6.516 6.902 3,044,588 +0.13(+1.93%)
Aug 21, 2015 8.205 8.212 6.598 6.771 7,419,331 -1.47(-17.82%)
Aug 20, 2015 9.439 9.673 7.702 8.239 7,973,220 -3.41(-29.29%)
Aug 19, 2015 11.81 11.87 11.54 11.65 916,779 -0.15(-1.29%)
Aug 18, 2015 11.67 11.89 11.67 11.80 1,013,633 +0.14(+1.18%)
Aug 17, 2015 11.70 11.75 11.40 11.67 949,070 -0.03(-0.29%)
Aug 14, 2015 11.29 11.73 11.21 11.70 1,328,787 +0.36(+3.16%)
Aug 13, 2015 11.96 12.00 11.27 11.34 1,786,000 -0.86(-7.06%)
Aug 12, 2015 12.22 12.27 11.75 12.20 887,111 -0.17(-1.39%)
Aug 11, 2015 12.26 12.38 12.02 12.38 1,155,658 +0.00(+0.00%)
Aug 10, 2015 11.66 12.44 11.62 12.38 1,453,951 +0.88(+7.68%)
Aug 07, 2015 11.79 11.83 11.47 11.49 488,239 -0.30(-2.51%)
Aug 06, 2015 11.77 11.80 11.62 11.79 563,732 -0.03(-0.23%)
Aug 05, 2015 11.76 11.86 11.67 11.82 502,799 +0.09(+0.76%)
Aug 04, 2015 11.90 12.04 11.58 11.73 3,239,279 -0.20(-1.68%)
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.