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 (%)
Nov 30, 2011 7.658 7.903 7.551 7.884 769,507 +0.64(+8.76%)
Nov 29, 2011 7.583 7.583 7.124 7.249 398,444 -0.30(-4.00%)
Nov 28, 2011 7.419 7.796 7.413 7.551 566,070 +0.50(+7.04%)
Nov 25, 2011 7.275 7.375 7.048 7.054 172,883 -0.26(-3.53%)
Nov 23, 2011 7.583 7.633 7.300 7.312 357,582 -0.35(-4.59%)
Nov 22, 2011 7.790 7.916 7.620 7.664 229,810 -0.16(-2.09%)
Nov 21, 2011 7.859 7.941 7.652 7.828 544,362 -0.23(-2.89%)
Nov 18, 2011 8.739 8.771 8.029 8.060 558,282 -0.58(-6.76%)
Nov 17, 2011 8.739 9.085 8.488 8.645 490,732 -0.06(-0.65%)
Nov 16, 2011 8.840 9.110 8.626 8.702 480,419 -0.32(-3.55%)
Nov 15, 2011 8.840 9.205 8.651 9.022 349,931 +0.09(+1.06%)
Nov 14, 2011 8.991 9.066 8.752 8.928 406,211 -0.13(-1.46%)
Nov 11, 2011 8.702 9.079 8.532 9.060 536,280 +0.45(+5.26%)
Nov 10, 2011 8.482 8.658 8.287 8.607 593,294 +0.31(+3.71%)
Nov 09, 2011 8.607 8.746 8.280 8.299 612,005 -0.70(-7.82%)
Nov 08, 2011 9.085 9.123 8.626 9.004 470,760 -0.01(-0.14%)
Nov 07, 2011 9.054 9.173 8.683 9.016 480,787 -0.04(-0.49%)
Nov 04, 2011 8.960 9.092 8.752 9.060 386,331 -0.01(-0.14%)
Nov 03, 2011 9.324 9.500 8.702 9.073 818,591 -0.30(-3.22%)
Nov 02, 2011 9.639 9.645 9.085 9.375 637,917 -0.01(-0.13%)
Nov 01, 2011 9.261 9.783 9.249 9.387 624,894 -0.44(-4.48%)
Oct 31, 2011 9.833 10.29 9.821 9.827 477,875 -0.32(-3.16%)
Oct 28, 2011 10.34 10.52 9.752 10.15 540,998 -0.21(-2.06%)
Oct 27, 2011 9.815 10.54 9.695 10.36 724,618 +0.99(+10.60%)
Oct 26, 2011 9.626 9.626 9.071 9.368 624,164 -0.07(-0.73%)
Oct 25, 2011 10.09 10.09 9.400 9.437 514,683 -0.87(-8.48%)
Oct 24, 2011 9.783 10.42 9.664 10.31 768,774 +0.53(+5.40%)
Oct 21, 2011 9.852 10.19 9.475 9.783 703,191 -0.17(-1.71%)
Oct 20, 2011 9.607 9.991 9.419 9.953 402,875 +0.40(+4.14%)
Oct 19, 2011 9.557 9.947 9.488 9.557 367,608 -0.08(-0.85%)
Oct 18, 2011 9.224 9.727 8.916 9.639 417,349 +0.44(+4.78%)
Oct 17, 2011 9.525 9.576 9.148 9.198 498,220 -0.43(-4.50%)
Oct 14, 2011 9.488 9.664 9.211 9.632 338,798 +0.31(+3.30%)
Oct 13, 2011 9.519 9.607 9.205 9.324 521,712 -0.26(-2.69%)
Oct 12, 2011 9.745 9.777 9.469 9.582 527,035 -0.04(-0.39%)
Oct 11, 2011 9.582 9.733 9.198 9.620 483,068 -0.08(-0.84%)
Oct 10, 2011 9.299 9.708 9.249 9.701 351,523 +0.71(+7.90%)
Oct 07, 2011 9.406 9.513 8.884 8.991 400,092 -0.42(-4.48%)
Oct 06, 2011 9.066 9.419 9.016 9.412 344,614 +0.26(+2.82%)
Oct 05, 2011 9.167 9.607 8.890 9.154 508,183 -0.03(-0.27%)
Oct 04, 2011 8.123 9.217 8.079 9.180 726,475 +0.92(+11.20%)
Oct 03, 2011 8.513 8.783 8.243 8.255 719,846 -0.47(-5.34%)
Sep 30, 2011 8.708 9.016 8.658 8.721 1,173,070 -0.18(-2.05%)
Sep 29, 2011 8.960 9.098 8.482 8.903 477,789 +0.19(+2.16%)
Sep 28, 2011 9.123 9.123 8.677 8.714 492,221 -0.41(-4.48%)
Sep 27, 2011 9.349 9.469 8.985 9.123 552,532 +0.13(+1.40%)
Sep 26, 2011 8.620 9.029 8.563 8.997 443,290 +0.53(+6.24%)
Sep 23, 2011 8.130 8.626 8.123 8.469 486,616 +0.34(+4.18%)
Sep 22, 2011 7.928 8.387 7.658 8.130 998,500 -0.27(-3.22%)
Sep 21, 2011 8.884 8.916 8.375 8.400 660,373 -0.47(-5.32%)
Sep 20, 2011 9.161 9.324 8.853 8.872 483,532 -0.24(-2.62%)
Sep 19, 2011 9.022 9.230 8.752 9.110 602,559 -0.14(-1.56%)
Sep 16, 2011 9.299 9.463 9.079 9.255 1,285,750 +0.04(+0.41%)
Sep 15, 2011 9.286 9.337 9.048 9.217 376,519 +0.05(+0.55%)
Sep 14, 2011 9.035 9.406 8.865 9.167 346,030 +0.23(+2.53%)
Sep 13, 2011 8.758 9.198 8.746 8.941 493,660 +0.23(+2.60%)
Sep 12, 2011 8.394 8.739 8.325 8.714 770,837 +0.11(+1.24%)
Sep 09, 2011 8.783 8.903 8.450 8.607 875,080 -0.30(-3.32%)
Sep 08, 2011 9.280 9.444 8.890 8.903 671,371 -0.52(-5.47%)
Sep 07, 2011 8.865 9.488 8.840 9.419 1,156,300 +0.78(+9.02%)
Sep 06, 2011 8.501 8.702 8.293 8.639 935,532 -0.11(-1.22%)
Sep 02, 2011 8.897 9.010 8.677 8.746 794,604 -0.40(-4.40%)
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.