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, 2017 1.878 1.905 1.841 1.860 233,778 +0.01(+0.49%)
Nov 29, 2017 1.959 1.968 1.851 1.851 254,663 -0.11(-5.53%)
Nov 28, 2017 1.959 1.977 1.878 1.959 117,240 -0.01(-0.46%)
Nov 27, 2017 1.941 2.001 1.905 1.968 588,858 +0.08(+4.31%)
Nov 24, 2017 1.763 1.913 1.763 1.887 364,657 +0.11(+6.47%)
Nov 22, 2017 1.613 1.779 1.613 1.772 779,927 +0.17(+10.44%)
Nov 21, 2017 1.605 1.646 1.569 1.605 201,146 -0.02(-1.09%)
Nov 20, 2017 1.561 1.640 1.535 1.622 330,157 +0.06(+3.95%)
Nov 17, 2017 1.605 1.662 1.543 1.561 318,726 -0.04(-2.21%)
Nov 16, 2017 1.763 1.763 1.552 1.596 727,468 -0.13(-7.65%)
Nov 15, 2017 1.640 1.746 1.640 1.728 209,916 +0.08(+4.81%)
Nov 14, 2017 1.746 1.746 1.631 1.649 74,095 -0.10(-5.56%)
Nov 13, 2017 1.684 1.746 1.684 1.746 205,525 +0.06(+3.66%)
Nov 10, 2017 1.666 1.702 1.666 1.684 92,105 +0.02(+1.06%)
Nov 09, 2017 1.543 1.710 1.532 1.666 719,691 +0.11(+7.39%)
Nov 08, 2017 1.499 1.552 1.496 1.552 138,759 +0.03(+1.73%)
Nov 07, 2017 1.543 1.543 1.508 1.525 96,032 -0.03(-1.70%)
Nov 06, 2017 1.561 1.569 1.507 1.552 161,176 +0.00(+0.00%)
Nov 03, 2017 1.446 1.561 1.419 1.552 402,441 +0.11(+7.32%)
Nov 02, 2017 1.481 1.490 1.428 1.446 158,571 -0.04(-2.38%)
Nov 01, 2017 1.481 1.516 1.428 1.481 145,095 +0.02(+1.20%)
Oct 31, 2017 1.481 1.499 1.464 1.464 174,325 -0.04(-2.35%)
Oct 30, 2017 1.552 1.552 1.484 1.499 199,680 -0.04(-2.30%)
Oct 27, 2017 1.552 1.552 1.516 1.534 138,254 -0.04(-2.79%)
Oct 26, 2017 1.543 1.578 1.519 1.578 75,661 +0.04(+2.29%)
Oct 25, 2017 1.587 1.587 1.534 1.543 183,834 -0.02(-1.13%)
Oct 24, 2017 1.587 1.605 1.561 1.561 88,193 -0.02(-1.12%)
Oct 23, 2017 1.605 1.613 1.578 1.578 80,536 -0.03(-1.65%)
Oct 20, 2017 1.587 1.622 1.534 1.605 286,977 +0.02(+1.11%)
Oct 19, 2017 1.649 1.657 1.569 1.587 152,093 -0.04(-2.70%)
Oct 18, 2017 1.587 1.666 1.561 1.631 220,600 +0.04(+2.78%)
Oct 17, 2017 1.569 1.587 1.552 1.587 152,862 +0.01(+0.56%)
Oct 16, 2017 1.596 2.142 1.411 1.578 3,799,472 -0.02(-1.10%)
Oct 13, 2017 1.605 1.622 1.578 1.596 69,208 +0.01(+0.56%)
Oct 12, 2017 1.622 1.631 1.583 1.587 151,917 -0.04(-2.17%)
Oct 11, 2017 1.561 1.622 1.561 1.622 98,437 +0.05(+3.37%)
Oct 10, 2017 1.578 1.640 1.552 1.569 176,129 +0.00(+0.00%)
Oct 09, 2017 1.631 1.640 1.569 1.569 195,942 -0.05(-3.26%)
Oct 06, 2017 1.675 1.702 1.605 1.622 131,624 -0.04(-2.13%)
Oct 05, 2017 1.640 1.710 1.632 1.657 185,019 +0.03(+1.62%)
Oct 04, 2017 1.596 1.649 1.596 1.631 191,812 +0.03(+1.65%)
Oct 03, 2017 1.578 1.613 1.578 1.605 114,403 +0.00(+0.00%)
Oct 02, 2017 1.613 1.622 1.605 1.605 232,189 -0.02(-1.09%)
Sep 29, 2017 1.569 1.631 1.556 1.622 264,153 +0.05(+3.37%)
Sep 28, 2017 1.649 1.666 1.569 1.569 576,511 -0.06(-3.78%)
Sep 27, 2017 1.675 1.684 1.622 1.631 124,496 -0.03(-1.60%)
Sep 26, 2017 1.666 1.710 1.631 1.657 228,692 +0.00(+0.00%)
Sep 25, 2017 1.666 1.737 1.649 1.657 170,529 -0.03(-1.57%)
Sep 22, 2017 1.657 1.693 1.649 1.684 115,431 +0.02(+1.06%)
Sep 21, 2017 1.657 1.719 1.657 1.666 189,203 -0.01(-0.53%)
Sep 20, 2017 1.649 1.693 1.643 1.675 280,632 +0.02(+1.06%)
Sep 19, 2017 1.649 1.693 1.605 1.657 280,376 +0.02(+1.08%)
Sep 18, 2017 1.728 1.737 1.631 1.640 231,281 -0.04(-2.11%)
Sep 15, 2017 1.666 1.684 1.622 1.675 770,997 +0.02(+1.06%)
Sep 14, 2017 1.684 1.684 1.622 1.657 393,671 -0.03(-1.57%)
Sep 13, 2017 1.605 1.684 1.587 1.684 510,115 +0.11(+7.30%)
Sep 12, 2017 1.569 1.675 1.561 1.569 478,860 +0.01(+0.56%)
Sep 11, 2017 1.552 1.586 1.525 1.561 329,791 +0.01(+0.57%)
Sep 08, 2017 1.552 1.561 1.481 1.552 809,579 +0.00(+0.00%)
Sep 07, 2017 1.532 1.569 1.516 1.552 136,967 +0.00(+0.00%)
Sep 06, 2017 1.578 1.596 1.538 1.552 273,504 -0.03(-1.68%)
Sep 05, 2017 1.543 1.596 1.525 1.578 420,520 +0.03(+1.70%)
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.