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 (%)
Dec 31, 2009 7.889 7.518 7.518 7.518 258,597 -0.35(-4.48%)
Dec 30, 2009 7.774 7.889 7.585 7.871 285,195 +0.03(+0.39%)
Dec 29, 2009 7.810 7.853 7.719 7.841 124,771 +0.08(+1.02%)
Dec 28, 2009 7.725 7.780 7.689 7.762 172,563 +0.09(+1.19%)
Dec 24, 2009 7.567 7.677 7.494 7.670 53,000 +0.12(+1.61%)
Dec 23, 2009 7.634 7.725 7.421 7.549 231,299 -0.01(-0.08%)
Dec 22, 2009 7.500 7.585 7.372 7.555 352,279 +0.05(+0.65%)
Dec 21, 2009 7.537 7.604 7.305 7.506 347,524 +0.00(+0.00%)
Dec 18, 2009 7.324 7.531 7.068 7.506 895,379 +0.29(+3.96%)
Dec 17, 2009 6.594 7.226 6.539 7.220 646,769 +0.51(+7.62%)
Dec 16, 2009 7.050 7.062 6.667 6.709 666,283 -0.28(-4.00%)
Dec 15, 2009 7.080 7.080 6.855 6.989 434,897 -0.10(-1.37%)
Dec 14, 2009 6.947 7.105 6.916 7.086 315,426 +0.04(+0.60%)
Dec 11, 2009 7.050 7.226 6.983 7.044 157,242 +0.03(+0.43%)
Dec 10, 2009 7.318 7.403 6.989 7.013 494,509 -0.28(-3.84%)
Dec 09, 2009 7.372 7.378 7.004 7.293 349,241 -0.07(-0.91%)
Dec 08, 2009 7.293 7.451 7.111 7.360 396,681 +0.01(+0.17%)
Dec 07, 2009 7.281 7.506 7.220 7.348 264,583 +0.04(+0.58%)
Dec 04, 2009 7.482 7.524 7.032 7.305 877,950 -0.21(-2.75%)
Dec 03, 2009 7.908 7.962 7.470 7.512 496,146 -0.66(-8.11%)
Dec 02, 2009 7.774 8.352 7.737 8.175 565,803 +0.43(+5.49%)
Dec 01, 2009 7.470 7.920 7.348 7.750 1,079,761 +0.40(+5.38%)
Nov 30, 2009 7.287 7.427 6.965 7.354 478,857 +0.07(+0.92%)
Nov 27, 2009 7.439 7.567 7.232 7.287 160,302 -0.51(-6.55%)
Nov 25, 2009 8.035 8.035 7.570 7.798 318,743 -0.21(-2.58%)
Nov 24, 2009 7.737 8.181 7.704 8.005 588,424 +0.24(+3.05%)
Nov 23, 2009 7.549 7.847 7.464 7.768 401,360 +0.40(+5.45%)
Nov 20, 2009 7.220 7.488 7.184 7.366 364,235 +0.09(+1.25%)
Nov 19, 2009 7.439 7.476 6.782 7.275 429,087 -0.23(-3.08%)
Nov 18, 2009 7.409 7.543 7.306 7.506 317,487 +0.12(+1.65%)
Nov 17, 2009 7.415 7.439 7.239 7.385 248,677 -0.06(-0.82%)
Nov 16, 2009 7.299 7.543 7.299 7.445 291,320 +0.26(+3.55%)
Nov 13, 2009 7.068 7.366 6.940 7.190 293,732 +0.01(+0.08%)
Nov 12, 2009 7.573 7.798 7.172 7.184 247,168 -0.40(-5.22%)
Nov 11, 2009 7.409 7.750 7.409 7.579 373,351 +0.30(+4.09%)
Nov 10, 2009 7.293 7.695 7.226 7.281 373,524 -0.09(-1.24%)
Nov 09, 2009 7.385 7.518 7.208 7.372 281,767 +0.06(+0.83%)
Nov 06, 2009 7.433 7.591 7.032 7.312 244,912 -0.22(-2.91%)
Nov 05, 2009 7.281 7.579 7.153 7.531 340,089 +0.37(+5.18%)
Nov 04, 2009 7.293 7.293 6.940 7.159 357,327 -0.05(-0.76%)
Nov 03, 2009 6.971 7.245 6.959 7.214 231,754 +0.18(+2.51%)
Nov 02, 2009 7.220 7.287 6.874 7.038 303,343 -0.14(-1.95%)
Oct 30, 2009 7.257 7.305 7.099 7.178 392,426 -0.13(-1.83%)
Oct 29, 2009 7.293 7.366 7.044 7.312 275,341 +0.10(+1.35%)
Oct 28, 2009 7.597 7.737 7.062 7.214 262,531 -0.36(-4.82%)
Oct 27, 2009 7.883 8.151 7.561 7.579 331,147 -0.29(-3.71%)
Oct 26, 2009 7.822 8.248 7.822 7.871 358,230 +0.09(+1.09%)
Oct 23, 2009 8.102 8.114 7.780 7.786 450,200 -0.70(-8.24%)
Oct 22, 2009 8.072 8.619 8.023 8.486 225,443 +0.38(+4.65%)
Oct 21, 2009 8.090 8.589 8.072 8.108 548,030 +0.01(+0.15%)
Oct 20, 2009 8.303 8.309 8.090 8.096 380,253 -0.17(-2.06%)
Oct 19, 2009 8.200 8.364 8.066 8.267 198,925 +0.13(+1.65%)
Oct 16, 2009 8.078 8.254 8.011 8.133 246,101 +0.00(+0.00%)
Oct 15, 2009 7.999 8.303 7.999 8.133 368,155 +0.04(+0.45%)
Oct 14, 2009 8.090 8.114 7.877 8.096 136,144 +0.16(+1.99%)
Oct 13, 2009 7.993 7.993 7.768 7.938 193,494 -0.07(-0.84%)
Oct 12, 2009 8.005 8.260 7.896 8.005 203,011 -0.16(-1.94%)
Oct 09, 2009 7.993 8.194 7.920 8.163 174,220 +0.19(+2.36%)
Oct 08, 2009 7.865 8.242 7.585 7.975 423,754 +0.16(+2.02%)
Oct 07, 2009 7.810 7.956 7.731 7.816 147,515 -0.06(-0.77%)
Oct 06, 2009 7.756 7.993 7.537 7.877 220,582 +0.17(+2.21%)
Oct 05, 2009 7.585 7.822 7.372 7.707 249,571 +0.19(+2.51%)
Oct 02, 2009 7.555 7.719 7.360 7.518 221,872 -0.15(-1.98%)
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.